Fortune Brands Home & Security Inc (FBHS) Exchange: NYSE
Data as of May 9, 2025
$61.90 ($-1.32) -2.09%
Fortune Brands Home & Security Inc - Daily Information
Click for more stock information on Fortune Brands Home & Security Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $63.05 |
| Previous Close | $61.90 |
| High | $64.02 |
| Low | $61.17 |
| Adjusted Open | $63.05 |
| Previous Adjusted Close | $61.90 |
| Adjusted High | $64.02 |
| Adjusted Low | $61.17 |
About Fortune Brands Home & Security Inc (FBHS)
Fortune Brands Home & Security Inc (FBHS) is an American manufacturer of home and security products. Founded in 1968, FBHS is a global, multi-line consumer brand that produces residential security products, interior door, entry door systems and home organization products. In its 52-year history, FBHS has grown from a small-scale business in the Midwest to a thriving Fortune 500 company with over 9,000 employees. Its products can be found in homes across the United States as well as in international markets. As a result, FBHS has established itself as one of the top manufacturers and distributors in the industry and has earned a reputation for creating quality and reliable products that stand the test of time and add value to people's lives.
Invest in Fortune Brands Home & Security Inc (FBHS)
Historical Stock Data for Fortune Brands Home & Security Inc (FBHS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | $63.05 | $64.02 | $61.17 | $61.90 | $61.90 | 2,252,890 |
| 2022-12-13 | $64.73 | $65.49 | $62.67 | $63.22 | $63.22 | 2,687,441 |
| 2022-12-12 | $60.55 | $62.31 | $59.97 | $61.91 | $61.91 | 1,778,141 |
| 2022-12-09 | $60.34 | $60.61 | $59.47 | $60.33 | $60.33 | 2,052,809 |
| 2022-12-08 | $59.78 | $60.91 | $59.10 | $60.77 | $60.77 | 1,723,155 |
| 2022-12-07 | $60.66 | $60.86 | $59.60 | $59.84 | $59.84 | 1,702,750 |
| 2022-12-06 | $61.64 | $62.42 | $59.29 | $60.81 | $60.81 | 1,703,019 |
| 2022-12-05 | $62.54 | $62.93 | $61.34 | $61.47 | $61.47 | 1,503,130 |
| 2022-12-02 | $64.29 | $64.61 | $62.91 | $63.58 | $63.58 | 1,735,600 |
| 2022-12-01 | $66.21 | $66.60 | $64.97 | $65.56 | $65.56 | 1,641,427 |
| 2022-11-30 | $64.74 | $65.40 | $62.86 | $65.34 | $65.34 | 2,844,565 |
| 2022-11-29 | $64.43 | $65.75 | $64.43 | $65.74 | $65.74 | 1,013,811 |
| 2022-11-28 | $66.23 | $66.51 | $64.48 | $64.89 | $64.89 | 1,102,667 |
| 2022-11-25 | $66.10 | $67.18 | $65.95 | $66.94 | $66.94 | 549,302 |
| 2022-11-23 | $64.79 | $66.79 | $64.37 | $66.21 | $66.21 | 1,081,670 |
| 2022-11-22 | $64.67 | $65.38 | $64.06 | $64.93 | $64.66 | 915,873 |
| 2022-11-21 | $64.14 | $64.59 | $63.50 | $63.98 | $63.71 | 705,703 |
| 2022-11-18 | $65.12 | $65.35 | $63.57 | $64.41 | $64.14 | 1,033,393 |
| 2022-11-17 | $64.10 | $64.62 | $62.75 | $63.93 | $63.66 | 687,961 |
| 2022-11-16 | $66.93 | $67.08 | $65.08 | $65.72 | $65.44 | 1,412,641 |
| 2022-11-15 | $68.15 | $68.84 | $66.13 | $67.32 | $67.04 | 1,296,014 |
| 2022-11-14 | $66.47 | $66.96 | $65.14 | $65.44 | $65.16 | 1,348,114 |
| 2022-11-11 | $65.65 | $68.40 | $65.48 | $67.25 | $66.97 | 1,375,648 |
| 2022-11-10 | $61.54 | $65.73 | $61.18 | $65.69 | $65.41 | 2,522,302 |
| 2022-11-09 | $57.62 | $59.31 | $57.34 | $58.12 | $57.88 | 1,178,474 |
| 2022-11-08 | $58.97 | $59.63 | $57.39 | $58.25 | $58.00 | 1,003,273 |
| 2022-11-07 | $58.17 | $58.76 | $57.13 | $58.47 | $58.22 | 1,083,705 |
| 2022-11-04 | $56.85 | $58.15 | $56.08 | $57.46 | $57.22 | 990,031 |
| 2022-11-03 | $56.37 | $56.80 | $55.02 | $55.50 | $55.27 | 1,227,828 |
| 2022-11-02 | $59.84 | $60.55 | $57.62 | $57.64 | $57.40 | 1,831,908 |
| 2022-11-01 | $61.57 | $62.00 | $59.69 | $60.04 | $59.79 | 1,476,200 |
| 2022-10-31 | $60.80 | $61.02 | $59.85 | $60.32 | $60.07 | 1,340,560 |
| 2022-10-28 | $58.79 | $61.60 | $58.69 | $61.37 | $61.11 | 1,377,159 |
| 2022-10-27 | $59.31 | $61.40 | $58.67 | $59.21 | $58.96 | 2,311,782 |
| 2022-10-26 | $58.12 | $59.09 | $57.06 | $58.61 | $58.36 | 1,924,175 |
| 2022-10-25 | $56.05 | $59.05 | $56.03 | $58.83 | $58.58 | 1,779,514 |
| 2022-10-24 | $55.67 | $56.24 | $54.74 | $55.66 | $55.43 | 1,417,760 |
| 2022-10-21 | $53.71 | $55.14 | $52.95 | $55.12 | $55.12 | 3,409,533 |
| 2022-10-20 | $54.83 | $56.40 | $53.43 | $53.44 | $53.44 | 1,737,439 |
| 2022-10-19 | $56.98 | $57.30 | $54.41 | $55.01 | $55.01 | 1,224,139 |
| 2022-10-18 | $57.37 | $58.17 | $56.84 | $57.72 | $57.72 | 1,164,170 |
| 2022-10-17 | $56.86 | $57.97 | $55.46 | $55.87 | $55.87 | 1,295,063 |
| 2022-10-14 | $57.05 | $57.69 | $55.42 | $55.49 | $55.49 | 1,564,397 |
| 2022-10-13 | $55.35 | $58.45 | $53.51 | $57.31 | $57.31 | 1,738,949 |
| 2022-10-12 | $57.50 | $57.50 | $56.27 | $57.00 | $57.00 | 948,308 |
| 2022-10-11 | $57.04 | $58.15 | $56.30 | $57.32 | $57.32 | 1,035,722 |
| 2022-10-10 | $57.18 | $57.53 | $56.15 | $57.02 | $57.02 | 991,226 |
| 2022-10-07 | $57.83 | $57.89 | $56.51 | $56.76 | $56.76 | 1,093,781 |
| 2022-10-06 | $57.83 | $59.34 | $57.83 | $58.89 | $58.89 | 1,414,619 |
| 2022-10-05 | $57.76 | $58.76 | $56.80 | $58.17 | $58.17 | 1,141,123 |
| 2022-10-04 | $57.18 | $59.09 | $57.15 | $58.96 | $58.96 | 1,263,018 |
| 2022-10-03 | $54.53 | $56.20 | $54.44 | $55.81 | $55.81 | 1,448,461 |
| 2022-09-30 | $54.41 | $55.01 | $53.42 | $53.69 | $53.69 | 1,570,959 |
| 2022-09-29 | $55.44 | $55.81 | $54.31 | $54.53 | $54.53 | 1,403,852 |
| 2022-09-28 | $54.80 | $56.74 | $54.56 | $56.48 | $56.48 | 1,722,494 |
| 2022-09-27 | $54.77 | $55.01 | $53.51 | $54.13 | $54.13 | 1,245,807 |
| 2022-09-26 | $55.52 | $56.01 | $53.65 | $53.91 | $53.91 | 1,256,275 |
| 2022-09-23 | $55.06 | $55.85 | $54.63 | $55.61 | $55.61 | 1,254,043 |
| 2022-09-22 | $56.90 | $57.09 | $55.58 | $55.64 | $55.64 | 1,098,288 |
| 2022-09-21 | $59.09 | $59.85 | $57.27 | $57.30 | $57.30 | 1,379,831 |
| 2022-09-20 | $59.52 | $59.74 | $58.09 | $58.74 | $58.74 | 947,494 |
| 2022-09-19 | $59.80 | $61.00 | $59.33 | $60.35 | $60.35 | 1,382,849 |
| 2022-09-16 | $59.27 | $60.41 | $59.04 | $59.98 | $59.98 | 1,739,122 |
| 2022-09-15 | $60.00 | $61.90 | $59.85 | $60.12 | $60.12 | 1,820,258 |
| 2022-09-14 | $61.10 | $61.41 | $58.97 | $59.87 | $59.87 | 1,445,662 |
| 2022-09-13 | $62.52 | $62.64 | $60.80 | $61.12 | $61.12 | 2,160,086 |
| 2022-09-12 | $65.20 | $66.22 | $64.41 | $64.85 | $64.85 | 1,460,619 |
| 2022-09-09 | $63.27 | $64.93 | $63.27 | $64.69 | $64.69 | 940,839 |
| 2022-09-08 | $61.60 | $63.11 | $61.02 | $63.11 | $63.11 | 1,041,586 |
| 2022-09-07 | $60.18 | $62.36 | $59.91 | $62.36 | $62.36 | 1,116,779 |
| 2022-09-06 | $60.75 | $60.95 | $59.18 | $59.84 | $59.84 | 922,094 |
| 2022-09-02 | $62.24 | $62.24 | $60.10 | $60.56 | $60.56 | 971,903 |
| 2022-09-01 | $60.94 | $61.42 | $59.83 | $61.26 | $61.26 | 1,121,283 |
| 2022-08-31 | $62.57 | $62.57 | $61.42 | $61.43 | $61.43 | 1,113,170 |
| 2022-08-30 | $63.11 | $63.51 | $62.08 | $62.26 | $62.26 | 1,340,614 |
| 2022-08-29 | $62.38 | $63.13 | $62.07 | $62.35 | $62.35 | 817,594 |
| 2022-08-26 | $67.30 | $67.42 | $62.87 | $62.94 | $62.94 | 1,159,993 |
| 2022-08-25 | $65.79 | $67.16 | $65.32 | $67.07 | $67.07 | 729,776 |
| 2022-08-24 | $64.92 | $66.07 | $64.25 | $65.68 | $65.41 | 890,483 |
| 2022-08-23 | $65.75 | $66.25 | $64.73 | $65.11 | $64.84 | 564,380 |
| 2022-08-22 | $66.57 | $66.72 | $65.47 | $65.60 | $65.33 | 1,008,899 |
| 2022-08-19 | $68.85 | $68.85 | $67.09 | $67.61 | $67.33 | 1,467,233 |
| 2022-08-18 | $69.15 | $69.29 | $68.29 | $69.20 | $68.91 | 814,416 |
| 2022-08-17 | $69.02 | $69.02 | $67.87 | $68.30 | $68.02 | 1,178,421 |
| 2022-08-16 | $68.17 | $70.56 | $67.75 | $70.05 | $69.76 | 883,557 |
| 2022-08-15 | $69.07 | $69.57 | $68.20 | $69.00 | $68.71 | 838,703 |
| 2022-08-12 | $69.37 | $70.17 | $68.70 | $69.49 | $69.20 | 743,530 |
| 2022-08-11 | $68.65 | $70.24 | $68.38 | $69.06 | $68.77 | 1,041,130 |
| 2022-08-10 | $67.03 | $68.30 | $66.13 | $67.88 | $67.60 | 1,216,618 |
| 2022-08-09 | $67.54 | $67.54 | $64.55 | $64.85 | $64.58 | 1,308,155 |
| 2022-08-08 | $68.00 | $68.88 | $67.66 | $68.08 | $67.80 | 1,037,203 |
| 2022-08-05 | $66.73 | $67.28 | $65.92 | $67.24 | $66.96 | 936,331 |
| 2022-08-04 | $66.42 | $68.46 | $66.28 | $67.83 | $67.55 | 788,967 |
| 2022-08-03 | $67.89 | $68.17 | $66.32 | $66.73 | $66.45 | 994,694 |
| 2022-08-02 | $68.83 | $69.50 | $67.52 | $67.63 | $67.35 | 1,258,389 |
| 2022-08-01 | $68.94 | $70.24 | $68.10 | $69.60 | $69.31 | 1,251,067 |
| 2022-07-29 | $69.38 | $70.11 | $68.75 | $69.68 | $69.39 | 1,296,187 |
| 2022-07-28 | $67.62 | $69.74 | $67.26 | $69.38 | $69.09 | 1,891,042 |
| 2022-07-27 | $66.60 | $67.35 | $65.29 | $66.96 | $66.68 | 2,068,791 |
| 2022-07-26 | $66.59 | $67.10 | $65.65 | $66.35 | $66.07 | 1,263,992 |
| 2022-07-25 | $68.16 | $68.58 | $66.67 | $67.30 | $67.02 | 1,277,763 |
| 2022-07-22 | $68.38 | $69.53 | $67.70 | $68.41 | $68.13 | 1,151,938 |
| 2022-07-21 | $65.64 | $67.81 | $65.04 | $67.72 | $67.44 | 1,057,571 |
| 2022-07-20 | $65.53 | $66.12 | $64.79 | $66.08 | $65.81 | 817,093 |
| 2022-07-19 | $64.00 | $65.65 | $63.60 | $65.41 | $65.14 | 887,009 |
| 2022-07-18 | $63.38 | $64.12 | $62.49 | $63.12 | $62.86 | 808,826 |
| 2022-07-15 | $62.93 | $63.04 | $61.14 | $62.89 | $62.63 | 850,051 |
| 2022-07-14 | $61.28 | $61.82 | $60.50 | $61.76 | $61.50 | 989,258 |
| 2022-07-13 | $61.21 | $62.91 | $60.34 | $62.72 | $62.46 | 1,207,813 |
| 2022-07-12 | $61.65 | $63.44 | $61.53 | $62.47 | $62.21 | 856,975 |
| 2022-07-11 | $61.50 | $62.58 | $61.33 | $61.69 | $61.43 | 752,089 |
| 2022-07-08 | $62.81 | $63.42 | $61.55 | $61.84 | $61.58 | 1,538,163 |
| 2022-07-07 | $62.24 | $63.05 | $61.53 | $62.72 | $62.46 | 1,027,658 |
| 2022-07-06 | $63.39 | $63.67 | $61.19 | $61.97 | $61.71 | 1,104,174 |
| 2022-07-05 | $60.65 | $62.98 | $60.65 | $62.96 | $62.70 | 926,594 |
| 2022-07-01 | $60.18 | $62.14 | $60.16 | $61.71 | $61.45 | 919,264 |
| 2022-06-30 | $59.64 | $60.52 | $58.63 | $59.88 | $59.63 | 1,185,323 |
| 2022-06-29 | $61.12 | $61.12 | $59.48 | $60.56 | $60.31 | 957,526 |
| 2022-06-28 | $62.87 | $63.71 | $61.08 | $61.13 | $60.88 | 733,761 |
| 2022-06-27 | $63.16 | $63.59 | $62.49 | $62.88 | $62.62 | 909,950 |
| 2022-06-24 | $61.81 | $63.71 | $61.67 | $63.24 | $62.98 | 1,923,651 |
| 2022-06-23 | $58.63 | $61.54 | $58.63 | $61.34 | $61.08 | 1,222,495 |
| 2022-06-22 | $57.03 | $59.09 | $56.86 | $58.51 | $58.27 | 1,062,007 |
| 2022-06-21 | $59.23 | $59.71 | $58.10 | $58.31 | $58.07 | 1,425,009 |
| 2022-06-17 | $57.90 | $59.11 | $57.42 | $58.26 | $58.02 | 2,983,770 |
| 2022-06-16 | $60.11 | $60.26 | $57.77 | $58.31 | $58.07 | 1,492,596 |
| 2022-06-15 | $62.01 | $63.03 | $60.60 | $62.12 | $61.86 | 1,339,503 |
| 2022-06-14 | $62.00 | $62.74 | $60.73 | $61.32 | $61.07 | 1,208,257 |
| 2022-06-13 | $63.20 | $64.28 | $61.57 | $62.11 | $61.85 | 1,582,569 |
| 2022-06-10 | $67.59 | $67.59 | $65.16 | $65.19 | $64.92 | 972,667 |
| 2022-06-09 | $68.57 | $70.15 | $68.41 | $69.09 | $68.80 | 854,989 |
| 2022-06-08 | $70.51 | $70.51 | $68.71 | $69.05 | $68.76 | 959,748 |
| 2022-06-07 | $69.72 | $71.15 | $69.00 | $70.96 | $70.66 | 1,078,208 |
| 2022-06-06 | $71.48 | $71.93 | $70.58 | $70.79 | $70.50 | 929,218 |
| 2022-06-03 | $69.71 | $71.06 | $69.27 | $70.85 | $70.56 | 1,221,570 |
| 2022-06-02 | $69.11 | $70.75 | $68.76 | $70.75 | $70.46 | 1,648,396 |
| 2022-06-01 | $69.78 | $69.80 | $68.13 | $68.45 | $68.17 | 972,875 |
| 2022-05-31 | $69.61 | $70.34 | $68.42 | $69.35 | $69.06 | 2,234,019 |
| 2022-05-27 | $70.48 | $71.33 | $69.76 | $70.45 | $70.16 | 1,031,941 |
| 2022-05-26 | $68.11 | $70.19 | $67.80 | $69.94 | $69.65 | 901,210 |
| 2022-05-25 | $65.27 | $67.68 | $65.12 | $67.48 | $66.93 | 928,050 |
| 2022-05-24 | $67.16 | $67.32 | $64.46 | $65.77 | $65.24 | 1,076,296 |
| 2022-05-23 | $68.00 | $68.10 | $66.41 | $67.50 | $66.95 | 1,248,481 |
| 2022-05-20 | $67.24 | $67.49 | $64.85 | $66.77 | $66.23 | 1,427,895 |
| 2022-05-19 | $65.81 | $67.41 | $65.61 | $66.44 | $65.90 | 1,371,216 |
| 2022-05-18 | $68.57 | $69.06 | $65.67 | $66.21 | $65.67 | 1,450,276 |
| 2022-05-17 | $70.13 | $70.51 | $68.37 | $70.06 | $69.49 | 1,036,215 |
| 2022-05-16 | $69.32 | $69.55 | $66.64 | $68.67 | $68.11 | 2,152,952 |
| 2022-05-13 | $69.19 | $70.77 | $68.88 | $69.65 | $69.08 | 1,645,083 |
| 2022-05-12 | $66.41 | $69.03 | $66.01 | $68.67 | $68.11 | 1,687,978 |
| 2022-05-11 | $69.35 | $70.25 | $66.53 | $66.56 | $66.02 | 1,506,704 |
| 2022-05-10 | $72.64 | $72.69 | $69.02 | $69.36 | $68.80 | 1,544,861 |
| 2022-05-09 | $70.36 | $72.17 | $69.86 | $71.22 | $70.64 | 1,487,748 |
| 2022-05-06 | $72.92 | $72.92 | $70.27 | $70.91 | $70.33 | 2,159,648 |
| 2022-05-05 | $76.22 | $76.31 | $72.22 | $72.98 | $72.39 | 1,682,314 |
| 2022-05-04 | $73.67 | $77.55 | $72.80 | $77.33 | $76.70 | 1,883,401 |
| 2022-05-03 | $71.03 | $74.46 | $71.03 | $73.94 | $73.34 | 2,398,799 |
| 2022-05-02 | $71.34 | $72.56 | $69.60 | $71.19 | $70.61 | 2,609,289 |
| 2022-04-29 | $75.62 | $78.91 | $71.04 | $71.25 | $70.67 | 4,023,502 |
| 2022-04-28 | $73.86 | $76.57 | $73.04 | $76.04 | $75.42 | 2,342,213 |
| 2022-04-27 | $72.54 | $74.11 | $71.43 | $73.21 | $72.61 | 2,724,743 |
| 2022-04-26 | $72.98 | $74.15 | $71.88 | $72.26 | $71.67 | 1,507,199 |
| 2022-04-25 | $70.21 | $73.30 | $69.31 | $73.15 | $72.56 | 1,731,311 |
| 2022-04-22 | $72.29 | $72.29 | $70.44 | $70.53 | $69.96 | 1,314,772 |
| 2022-04-21 | $73.86 | $74.46 | $72.32 | $72.71 | $72.12 | 1,602,808 |
| 2022-04-20 | $72.61 | $73.20 | $71.79 | $72.53 | $71.94 | 1,096,036 |
| 2022-04-19 | $69.11 | $72.26 | $69.11 | $71.73 | $71.15 | 1,750,919 |
| 2022-04-18 | $69.48 | $70.35 | $68.27 | $68.96 | $68.40 | 1,171,979 |
| 2022-04-14 | $71.39 | $71.97 | $69.59 | $69.64 | $69.07 | 1,287,717 |
| 2022-04-13 | $70.00 | $71.31 | $70.00 | $71.30 | $70.72 | 1,600,464 |
| 2022-04-12 | $72.15 | $73.66 | $70.05 | $70.33 | $69.76 | 1,565,591 |
| 2022-04-11 | $70.65 | $72.27 | $70.65 | $71.35 | $70.77 | 2,238,620 |
| 2022-04-08 | $72.31 | $74.66 | $71.71 | $72.89 | $72.30 | 2,214,291 |
| 2022-04-07 | $72.52 | $72.82 | $70.84 | $71.93 | $71.35 | 2,229,819 |
| 2022-04-06 | $73.59 | $73.85 | $72.02 | $72.79 | $72.20 | 2,379,213 |
| 2022-04-05 | $75.42 | $76.01 | $74.37 | $74.65 | $74.04 | 2,234,297 |
| 2022-04-04 | $74.75 | $75.78 | $74.06 | $75.41 | $74.80 | 2,070,073 |
| 2022-04-01 | $75.37 | $75.80 | $73.50 | $74.90 | $74.29 | 2,738,463 |
| 2022-03-31 | $77.21 | $77.50 | $74.26 | $74.28 | $73.68 | 2,039,731 |
| 2022-03-30 | $79.85 | $80.38 | $77.30 | $77.71 | $77.08 | 1,204,412 |
| 2022-03-29 | $79.49 | $81.89 | $79.33 | $80.45 | $79.80 | 1,481,980 |
| 2022-03-28 | $77.79 | $78.39 | $77.26 | $77.99 | $77.36 | 1,314,638 |
| 2022-03-25 | $77.73 | $77.99 | $75.67 | $77.60 | $76.97 | 1,746,200 |
| 2022-03-24 | $79.40 | $79.56 | $77.18 | $77.57 | $76.94 | 2,108,559 |
| 2022-03-23 | $81.55 | $81.67 | $79.10 | $79.54 | $78.89 | 1,728,186 |
| 2022-03-22 | $83.80 | $83.94 | $81.97 | $82.72 | $82.05 | 1,485,229 |
| 2022-03-21 | $84.12 | $85.81 | $82.59 | $83.23 | $82.55 | 1,174,728 |
| 2022-03-18 | $86.08 | $87.44 | $84.94 | $86.93 | $86.22 | 1,490,637 |
| 2022-03-17 | $84.64 | $86.51 | $84.59 | $86.29 | $85.59 | 743,927 |
| 2022-03-16 | $85.16 | $86.72 | $83.23 | $85.52 | $84.82 | 1,604,169 |
| 2022-03-15 | $83.20 | $84.61 | $82.94 | $84.32 | $83.63 | 1,207,754 |
| 2022-03-14 | $84.67 | $84.87 | $82.16 | $82.53 | $81.86 | 1,024,196 |
| 2022-03-11 | $85.36 | $85.65 | $83.76 | $83.88 | $83.20 | 1,016,064 |
| 2022-03-10 | $83.27 | $84.59 | $83.15 | $84.29 | $83.60 | 949,729 |
| 2022-03-09 | $83.48 | $86.13 | $83.06 | $84.97 | $84.28 | 1,289,273 |
| 2022-03-08 | $81.25 | $83.52 | $80.34 | $81.37 | $80.71 | 1,512,068 |
| 2022-03-07 | $84.95 | $84.99 | $80.97 | $81.01 | $80.35 | 1,426,960 |
| 2022-03-04 | $85.94 | $86.30 | $84.00 | $84.79 | $84.10 | 1,273,804 |
| 2022-03-03 | $87.73 | $88.26 | $86.56 | $87.02 | $86.31 | 1,396,159 |
| 2022-03-02 | $84.54 | $86.82 | $83.85 | $86.32 | $85.62 | 1,904,825 |
| 2022-03-01 | $86.56 | $86.61 | $83.03 | $83.85 | $83.17 | 1,517,096 |
| 2022-02-28 | $86.65 | $87.55 | $85.62 | $86.90 | $86.19 | 1,314,417 |
| 2022-02-25 | $85.25 | $88.06 | $84.69 | $87.98 | $87.26 | 1,560,912 |
| 2022-02-24 | $81.59 | $85.05 | $81.23 | $85.05 | $84.36 | 1,950,851 |
| 2022-02-23 | $87.06 | $87.34 | $84.00 | $84.21 | $83.25 | 1,215,407 |
| 2022-02-22 | $88.23 | $89.10 | $85.84 | $86.28 | $85.30 | 1,277,106 |
| 2022-02-18 | $89.57 | $90.83 | $88.56 | $88.79 | $87.78 | 1,331,804 |
| 2022-02-17 | $90.59 | $91.47 | $89.29 | $89.37 | $88.35 | 914,451 |
| 2022-02-16 | $89.99 | $91.82 | $89.67 | $91.11 | $90.07 | 1,396,554 |
| 2022-02-15 | $90.64 | $91.35 | $89.86 | $90.41 | $89.38 | 1,074,882 |
| 2022-02-14 | $89.14 | $90.02 | $88.04 | $89.24 | $88.22 | 1,645,046 |
| 2022-02-11 | $89.94 | $91.05 | $88.46 | $88.80 | $87.79 | 1,218,447 |
| 2022-02-10 | $91.30 | $92.97 | $89.24 | $89.62 | $88.60 | 1,279,678 |
| 2022-02-09 | $91.89 | $93.60 | $91.89 | $93.27 | $92.21 | 867,289 |
| 2022-02-08 | $89.00 | $91.74 | $88.80 | $90.95 | $89.91 | 1,255,093 |
| 2022-02-07 | $89.41 | $90.42 | $88.83 | $89.25 | $88.23 | 1,124,396 |
| 2022-02-04 | $90.31 | $90.50 | $87.43 | $89.41 | $88.39 | 1,416,896 |
| 2022-02-03 | $94.01 | $94.01 | $89.63 | $90.99 | $89.95 | 1,561,959 |
| 2022-02-02 | $94.10 | $95.08 | $92.72 | $94.96 | $93.88 | 1,212,001 |
| 2022-02-01 | $94.18 | $95.00 | $91.72 | $93.94 | $92.87 | 829,440 |
| 2022-01-31 | $92.21 | $94.34 | $91.79 | $94.17 | $93.10 | 777,777 |
| 2022-01-28 | $90.52 | $92.59 | $87.95 | $92.50 | $91.45 | 1,324,979 |
| 2022-01-27 | $92.90 | $93.96 | $89.30 | $90.67 | $89.64 | 965,089 |
| 2022-01-26 | $96.18 | $97.36 | $91.38 | $92.14 | $91.09 | 970,630 |
| 2022-01-25 | $95.73 | $97.23 | $93.88 | $95.19 | $94.11 | 494,972 |
| 2022-01-24 | $92.62 | $98.17 | $92.38 | $97.87 | $96.76 | 956,714 |
| 2022-01-21 | $95.77 | $97.57 | $94.34 | $94.41 | $93.34 | 796,731 |
| 2022-01-20 | $98.15 | $99.89 | $96.28 | $96.55 | $95.45 | 978,118 |
| 2022-01-19 | $99.06 | $99.41 | $96.87 | $96.95 | $95.85 | 526,242 |
| 2022-01-18 | $100.40 | $100.68 | $97.87 | $98.37 | $97.25 | 672,712 |
| 2022-01-14 | $102.16 | $103.38 | $100.57 | $101.48 | $100.32 | 547,591 |
| 2022-01-13 | $105.13 | $106.39 | $103.55 | $103.86 | $102.68 | 557,395 |
| 2022-01-12 | $103.93 | $105.11 | $103.45 | $104.80 | $103.61 | 848,320 |
| 2022-01-11 | $100.69 | $102.98 | $99.69 | $102.90 | $101.73 | 907,874 |
| 2022-01-10 | $100.00 | $100.46 | $98.60 | $100.37 | $99.23 | 832,740 |
| 2022-01-07 | $104.54 | $104.64 | $101.06 | $101.32 | $100.17 | 854,585 |
| 2022-01-06 | $104.83 | $105.03 | $102.57 | $104.84 | $103.65 | 726,768 |
| 2022-01-05 | $107.62 | $108.41 | $103.85 | $104.12 | $102.93 | 707,794 |
| 2022-01-04 | $105.21 | $107.68 | $105.13 | $107.31 | $106.09 | 955,544 |
| 2022-01-03 | $107.00 | $107.18 | $102.95 | $104.67 | $103.48 | 981,100 |
| 2021-12-31 | $105.70 | $107.31 | $105.11 | $106.90 | $105.68 | 292,861 |
| 2021-12-30 | $107.00 | $107.78 | $105.62 | $105.78 | $104.58 | 341,924 |
| 2021-12-29 | $105.95 | $107.24 | $105.95 | $106.63 | $105.42 | 646,613 |
| 2021-12-28 | $104.82 | $106.48 | $104.82 | $105.91 | $104.70 | 564,931 |
| 2021-12-27 | $103.05 | $104.87 | $102.64 | $104.76 | $103.57 | 724,713 |
| 2021-12-23 | $100.82 | $103.32 | $100.82 | $102.75 | $101.58 | 792,242 |
| 2021-12-22 | $99.41 | $101.08 | $99.41 | $100.47 | $99.33 | 523,119 |
| 2021-12-21 | $98.27 | $99.63 | $97.58 | $99.56 | $98.43 | 737,502 |
| 2021-12-20 | $99.86 | $99.86 | $96.28 | $97.19 | $96.08 | 871,288 |
| 2021-12-17 | $104.30 | $104.30 | $100.66 | $100.74 | $99.59 | 1,581,679 |
| 2021-12-16 | $106.75 | $106.90 | $104.58 | $104.89 | $103.70 | 615,146 |
| 2021-12-15 | $104.29 | $106.06 | $103.46 | $106.00 | $104.79 | 997,986 |
| 2021-12-14 | $104.16 | $104.99 | $103.45 | $103.76 | $102.58 | 1,011,554 |
| 2021-12-13 | $105.31 | $106.07 | $104.09 | $104.42 | $103.23 | 678,086 |
| 2021-12-10 | $106.67 | $106.68 | $105.04 | $105.68 | $104.48 | 791,327 |
| 2021-12-09 | $106.74 | $106.97 | $105.53 | $105.92 | $104.71 | 529,806 |
| 2021-12-08 | $105.60 | $107.76 | $105.33 | $107.26 | $106.04 | 1,028,938 |
| 2021-12-07 | $104.93 | $106.83 | $104.67 | $105.42 | $104.22 | 1,166,216 |
| 2021-12-06 | $105.02 | $105.23 | $103.95 | $104.05 | $102.87 | 718,202 |
| 2021-12-03 | $102.95 | $104.43 | $102.79 | $103.73 | $102.55 | 705,051 |
| 2021-12-02 | $99.41 | $102.79 | $99.00 | $102.49 | $101.32 | 1,285,439 |
| 2021-12-01 | $102.05 | $103.35 | $98.45 | $98.49 | $97.37 | 2,466,992 |
| 2021-11-30 | $102.44 | $102.89 | $100.00 | $100.53 | $99.39 | 1,713,828 |
| 2021-11-29 | $103.87 | $103.87 | $102.17 | $102.96 | $101.79 | 593,690 |
| 2021-11-26 | $103.36 | $104.88 | $102.23 | $102.93 | $101.76 | 528,067 |
| 2021-11-24 | $105.33 | $105.98 | $104.71 | $105.60 | $104.40 | 712,912 |
| 2021-11-23 | $106.80 | $106.80 | $105.00 | $105.98 | $104.52 | 1,431,720 |
| 2021-11-22 | $107.64 | $109.00 | $106.87 | $106.88 | $105.40 | 808,775 |
| 2021-11-19 | $107.82 | $108.85 | $107.31 | $107.35 | $105.87 | 830,704 |
| 2021-11-18 | $108.58 | $109.10 | $107.10 | $107.59 | $106.10 | 644,570 |
| 2021-11-17 | $108.71 | $108.98 | $107.55 | $108.30 | $106.80 | 380,663 |
| 2021-11-16 | $107.50 | $109.23 | $107.01 | $108.82 | $107.32 | 812,381 |
| 2021-11-15 | $106.28 | $107.51 | $105.79 | $106.90 | $105.42 | 804,352 |
| 2021-11-12 | $103.30 | $106.54 | $103.17 | $106.50 | $105.03 | 706,353 |
| 2021-11-11 | $103.46 | $103.81 | $102.52 | $103.12 | $101.70 | 507,255 |
| 2021-11-10 | $103.92 | $105.24 | $102.84 | $103.11 | $101.69 | 619,576 |
| 2021-11-09 | $102.57 | $104.64 | $102.57 | $104.62 | $103.18 | 674,278 |
| 2021-11-08 | $103.67 | $104.38 | $101.76 | $102.65 | $101.23 | 509,675 |
| 2021-11-05 | $102.46 | $103.65 | $101.87 | $102.36 | $100.95 | 655,477 |
| 2021-11-04 | $101.08 | $103.10 | $101.08 | $101.66 | $100.26 | 604,164 |
| 2021-11-03 | $101.38 | $102.26 | $100.86 | $101.09 | $99.69 | 704,203 |
| 2021-11-02 | $101.22 | $101.88 | $100.62 | $101.42 | $100.02 | 754,199 |
| 2021-11-01 | $101.82 | $102.01 | $100.34 | $101.14 | $99.74 | 555,977 |
| 2021-10-29 | $101.49 | $102.76 | $100.83 | $101.40 | $100.00 | 882,335 |
| 2021-10-28 | $99.45 | $102.50 | $99.28 | $102.15 | $100.74 | 1,149,241 |
| 2021-10-27 | $103.60 | $104.51 | $99.11 | $99.19 | $97.82 | 1,836,138 |
| 2021-10-26 | $97.43 | $97.98 | $96.63 | $97.51 | $96.16 | 1,255,897 |
| 2021-10-25 | $96.17 | $97.93 | $95.70 | $97.25 | $95.91 | 973,073 |
| 2021-10-22 | $96.00 | $97.23 | $96.00 | $96.21 | $94.88 | 705,976 |
| 2021-10-21 | $97.46 | $98.29 | $94.90 | $95.99 | $94.66 | 1,407,395 |
| 2021-10-20 | $96.65 | $98.43 | $96.65 | $98.32 | $96.96 | 673,227 |
| 2021-10-19 | $97.38 | $97.38 | $96.28 | $96.59 | $95.26 | 589,356 |
| 2021-10-18 | $94.78 | $97.05 | $93.71 | $96.96 | $95.62 | 1,172,338 |
| 2021-10-15 | $96.19 | $96.55 | $94.68 | $94.75 | $93.44 | 585,080 |
| 2021-10-14 | $93.03 | $95.70 | $92.78 | $95.11 | $93.80 | 744,511 |
| 2021-10-13 | $92.99 | $93.22 | $91.80 | $92.08 | $90.81 | 882,326 |
| 2021-10-12 | $93.30 | $94.10 | $92.14 | $92.69 | $91.41 | 1,731,158 |
| 2021-10-11 | $94.38 | $95.15 | $92.82 | $93.04 | $91.76 | 1,188,503 |
| 2021-10-08 | $95.13 | $95.43 | $94.27 | $94.68 | $93.37 | 515,903 |
| 2021-10-07 | $94.99 | $96.96 | $94.98 | $95.42 | $94.10 | 859,841 |
| 2021-10-06 | $91.36 | $94.37 | $91.36 | $93.89 | $92.59 | 1,248,518 |
| 2021-10-05 | $91.44 | $92.71 | $91.02 | $92.21 | $90.94 | 1,050,540 |
| 2021-10-04 | $89.81 | $91.52 | $89.41 | $91.40 | $90.14 | 1,230,910 |
| 2021-10-01 | $89.82 | $90.50 | $89.11 | $89.89 | $88.65 | 1,031,073 |
| 2021-09-30 | $92.18 | $92.66 | $89.39 | $89.42 | $88.19 | 973,638 |
| 2021-09-29 | $91.48 | $92.56 | $90.93 | $91.78 | $90.51 | 1,198,115 |
| 2021-09-28 | $92.29 | $93.16 | $90.30 | $90.91 | $89.65 | 1,211,544 |
| 2021-09-27 | $91.89 | $93.73 | $91.58 | $93.05 | $91.76 | 876,827 |
| 2021-09-24 | $92.90 | $93.10 | $91.92 | $91.98 | $90.71 | 970,829 |
| 2021-09-23 | $93.78 | $94.52 | $93.24 | $93.27 | $91.98 | 771,972 |
| 2021-09-22 | $93.21 | $94.76 | $93.04 | $93.23 | $91.94 | 808,583 |
| 2021-09-21 | $93.74 | $93.83 | $91.63 | $92.38 | $91.10 | 668,826 |
| 2021-09-20 | $92.95 | $93.71 | $91.91 | $93.31 | $92.02 | 1,108,398 |
| 2021-09-17 | $94.23 | $95.04 | $93.99 | $94.75 | $93.44 | 1,678,757 |
| 2021-09-16 | $95.60 | $96.05 | $94.58 | $95.14 | $93.83 | 842,663 |
| 2021-09-15 | $95.93 | $96.34 | $95.18 | $95.61 | $94.29 | 806,073 |
| 2021-09-14 | $97.55 | $97.55 | $95.67 | $96.20 | $94.87 | 584,979 |
| 2021-09-13 | $97.41 | $98.91 | $96.88 | $97.32 | $95.98 | 807,639 |
| 2021-09-10 | $96.12 | $96.52 | $95.21 | $95.70 | $94.38 | 594,900 |
| 2021-09-09 | $96.05 | $97.21 | $95.35 | $95.82 | $94.50 | 585,834 |
| 2021-09-08 | $95.65 | $95.75 | $94.20 | $95.74 | $94.42 | 1,051,963 |
| 2021-09-07 | $97.57 | $97.67 | $96.01 | $96.17 | $94.84 | 611,265 |
| 2021-09-03 | $98.62 | $98.91 | $97.52 | $98.14 | $96.78 | 572,542 |
| 2021-09-02 | $98.83 | $99.19 | $98.34 | $99.11 | $97.74 | 382,977 |
| 2021-09-01 | $97.65 | $98.88 | $96.92 | $98.38 | $97.02 | 743,986 |
| 2021-08-31 | $100.15 | $100.44 | $96.85 | $97.37 | $96.03 | 1,222,174 |
| 2021-08-30 | $102.03 | $102.36 | $100.76 | $100.78 | $99.39 | 484,394 |
| 2021-08-27 | $100.27 | $101.93 | $100.00 | $101.74 | $100.33 | 398,949 |
| 2021-08-26 | $101.71 | $101.84 | $99.78 | $99.95 | $98.57 | 430,201 |
| 2021-08-25 | $100.33 | $102.51 | $99.66 | $102.21 | $100.54 | 654,802 |
| 2021-08-24 | $98.64 | $100.32 | $98.25 | $99.68 | $98.05 | 357,370 |
| 2021-08-23 | $99.00 | $99.28 | $97.28 | $98.17 | $96.56 | 442,350 |
| 2021-08-20 | $97.37 | $99.07 | $97.06 | $98.46 | $96.85 | 724,239 |
| 2021-08-19 | $97.14 | $98.23 | $96.53 | $97.39 | $95.80 | 511,359 |
| 2021-08-18 | $99.54 | $100.56 | $98.03 | $98.10 | $96.49 | 563,156 |
| 2021-08-17 | $102.17 | $102.58 | $98.93 | $99.80 | $98.17 | 957,839 |
| 2021-08-16 | $102.25 | $103.98 | $101.74 | $103.33 | $101.64 | 527,684 |
| 2021-08-13 | $102.32 | $102.89 | $101.88 | $102.51 | $100.83 | 316,297 |
| 2021-08-12 | $102.61 | $103.50 | $101.90 | $102.36 | $100.68 | 435,510 |
| 2021-08-11 | $99.83 | $102.48 | $99.38 | $102.43 | $100.75 | 452,298 |
| 2021-08-10 | $98.04 | $100.07 | $97.78 | $99.48 | $97.85 | 321,830 |
| 2021-08-09 | $99.19 | $99.35 | $98.12 | $98.20 | $96.59 | 526,079 |
| 2021-08-06 | $99.90 | $100.46 | $99.22 | $99.73 | $98.10 | 466,488 |
| 2021-08-05 | $99.07 | $100.25 | $98.85 | $99.27 | $97.64 | 618,718 |
| 2021-08-04 | $99.86 | $100.99 | $98.83 | $99.07 | $97.45 | 1,009,930 |
| 2021-08-03 | $98.08 | $100.30 | $97.22 | $100.19 | $98.55 | 806,124 |
| 2021-08-02 | $98.09 | $99.12 | $97.50 | $97.93 | $96.33 | 895,226 |
| 2021-07-30 | $96.75 | $98.25 | $96.54 | $97.47 | $95.87 | 594,325 |
| 2021-07-29 | $97.80 | $99.50 | $95.04 | $96.81 | $95.23 | 1,047,542 |
| 2021-07-28 | $97.44 | $97.64 | $95.50 | $96.55 | $94.97 | 1,034,678 |
| 2021-07-27 | $96.69 | $98.05 | $95.54 | $97.20 | $95.61 | 657,147 |
| 2021-07-26 | $98.17 | $98.67 | $97.09 | $97.38 | $95.79 | 575,315 |
| 2021-07-23 | $97.17 | $98.71 | $96.97 | $98.17 | $96.56 | 673,480 |
| 2021-07-22 | $97.82 | $97.82 | $96.00 | $96.36 | $94.78 | 488,389 |
| 2021-07-21 | $96.55 | $97.83 | $96.03 | $97.72 | $96.12 | 565,789 |
| 2021-07-20 | $94.45 | $96.33 | $94.00 | $95.92 | $94.35 | 611,230 |
| 2021-07-19 | $93.62 | $94.94 | $93.25 | $94.39 | $92.84 | 599,775 |
| 2021-07-16 | $96.34 | $96.89 | $95.25 | $95.41 | $93.85 | 432,854 |
| 2021-07-15 | $95.64 | $97.20 | $95.61 | $96.48 | $94.90 | 419,553 |
| 2021-07-14 | $96.47 | $96.92 | $95.39 | $96.27 | $94.69 | 485,779 |
| 2021-07-13 | $98.03 | $98.34 | $96.00 | $96.20 | $94.63 | 561,142 |
| 2021-07-12 | $98.00 | $98.55 | $97.46 | $98.52 | $96.91 | 354,300 |
| 2021-07-09 | $97.74 | $98.71 | $97.21 | $98.49 | $96.88 | 520,542 |
| 2021-07-08 | $97.29 | $97.75 | $95.51 | $96.27 | $94.69 | 988,353 |
| 2021-07-07 | $96.75 | $99.46 | $96.75 | $99.11 | $97.49 | 735,033 |
| 2021-07-06 | $99.37 | $99.37 | $95.71 | $97.26 | $95.67 | 1,119,555 |
| 2021-07-02 | $99.73 | $99.92 | $98.99 | $99.06 | $97.44 | 693,565 |
| 2021-07-01 | $100.26 | $100.53 | $99.22 | $99.68 | $98.05 | 782,922 |
| 2021-06-30 | $99.72 | $100.13 | $99.10 | $99.61 | $97.98 | 940,065 |
| 2021-06-29 | $99.61 | $100.87 | $99.04 | $99.80 | $98.17 | 775,993 |
| 2021-06-28 | $97.60 | $99.24 | $97.19 | $98.89 | $97.27 | 1,556,556 |
| 2021-06-25 | $97.77 | $98.45 | $96.89 | $97.37 | $95.78 | 1,818,240 |
| 2021-06-24 | $97.88 | $98.33 | $96.86 | $97.69 | $96.09 | 516,127 |
| 2021-06-23 | $98.19 | $98.36 | $96.83 | $97.37 | $95.78 | 525,318 |
| 2021-06-22 | $99.13 | $99.41 | $98.27 | $98.35 | $96.74 | 777,269 |
| 2021-06-21 | $96.64 | $98.19 | $96.54 | $97.71 | $96.11 | 887,884 |
| 2021-06-18 | $94.85 | $96.52 | $94.54 | $95.76 | $94.19 | 1,410,409 |
| 2021-06-17 | $98.25 | $98.54 | $94.54 | $96.21 | $94.64 | 1,125,060 |
| 2021-06-16 | $98.67 | $99.08 | $97.39 | $98.15 | $96.54 | 1,173,122 |
| 2021-06-15 | $98.32 | $99.55 | $98.21 | $98.94 | $97.32 | 1,054,440 |
| 2021-06-14 | $98.62 | $98.71 | $97.32 | $97.95 | $96.35 | 796,949 |
| 2021-06-11 | $99.20 | $100.16 | $98.14 | $98.69 | $97.07 | 1,176,079 |
| 2021-06-10 | $100.69 | $100.79 | $98.45 | $98.70 | $97.08 | 613,642 |
| 2021-06-09 | $102.88 | $102.88 | $100.10 | $100.24 | $98.60 | 621,502 |
| 2021-06-08 | $102.55 | $102.85 | $101.64 | $102.54 | $100.86 | 579,582 |
| 2021-06-07 | $103.30 | $103.60 | $101.46 | $102.15 | $100.48 | 481,618 |
| 2021-06-04 | $102.16 | $103.13 | $101.57 | $103.09 | $101.40 | 580,015 |
| 2021-06-03 | $101.50 | $102.33 | $100.82 | $101.85 | $100.18 | 912,789 |
| 2021-06-02 | $104.27 | $104.31 | $101.78 | $102.09 | $100.42 | 723,028 |
| 2021-06-01 | $104.43 | $105.47 | $103.60 | $104.37 | $102.66 | 867,576 |
| 2021-05-28 | $105.70 | $105.77 | $103.12 | $103.16 | $101.47 | 1,014,135 |
| 2021-05-27 | $105.84 | $106.04 | $103.68 | $104.97 | $103.25 | 1,402,333 |
| 2021-05-26 | $104.36 | $105.77 | $104.34 | $105.51 | $103.53 | 640,540 |
| 2021-05-25 | $104.59 | $105.67 | $104.04 | $104.28 | $102.32 | 717,882 |
| 2021-05-24 | $104.34 | $104.82 | $103.69 | $104.28 | $102.32 | 446,706 |
| 2021-05-21 | $104.83 | $105.73 | $103.27 | $103.59 | $101.64 | 532,540 |
| 2021-05-20 | $103.53 | $104.50 | $102.54 | $104.24 | $102.28 | 746,491 |
| 2021-05-19 | $102.29 | $104.12 | $100.94 | $103.00 | $101.06 | 1,088,666 |
| 2021-05-18 | $106.63 | $106.63 | $103.81 | $103.92 | $101.97 | 1,016,865 |
| 2021-05-17 | $107.72 | $107.81 | $104.85 | $106.34 | $104.34 | 629,290 |
| 2021-05-14 | $107.83 | $108.69 | $107.17 | $107.95 | $105.92 | 480,492 |
| 2021-05-13 | $104.44 | $108.06 | $104.30 | $107.36 | $105.34 | 616,663 |
| 2021-05-12 | $108.37 | $108.76 | $103.52 | $103.72 | $101.77 | 1,041,364 |
| 2021-05-11 | $111.18 | $111.92 | $108.50 | $108.74 | $106.70 | 907,610 |
| 2021-05-10 | $111.86 | $114.01 | $111.40 | $111.96 | $109.86 | 791,557 |
| 2021-05-07 | $109.81 | $111.79 | $108.96 | $111.56 | $109.46 | 473,260 |
| 2021-05-06 | $109.20 | $109.67 | $108.30 | $109.63 | $107.57 | 615,757 |
| 2021-05-05 | $109.00 | $109.84 | $108.08 | $109.01 | $106.96 | 604,147 |
| 2021-05-04 | $107.19 | $109.39 | $106.81 | $108.70 | $106.66 | 1,103,920 |
| 2021-05-03 | $106.00 | $108.32 | $105.34 | $107.73 | $105.70 | 943,380 |
| 2021-04-30 | $106.00 | $107.29 | $103.73 | $104.98 | $103.01 | 1,647,529 |
| 2021-04-29 | $104.49 | $105.35 | $103.73 | $104.92 | $102.95 | 740,356 |
| 2021-04-28 | $105.12 | $105.22 | $103.65 | $103.78 | $101.83 | 762,831 |
| 2021-04-27 | $104.94 | $106.15 | $104.91 | $105.11 | $103.13 | 642,198 |
| 2021-04-26 | $105.46 | $106.38 | $104.43 | $104.88 | $102.91 | 1,041,623 |
| 2021-04-23 | $102.81 | $105.14 | $102.49 | $104.90 | $102.93 | 808,447 |
| 2021-04-22 | $102.31 | $103.40 | $101.60 | $102.53 | $100.60 | 867,674 |
| 2021-04-21 | $100.59 | $102.34 | $100.59 | $101.99 | $100.07 | 731,945 |
| 2021-04-20 | $102.07 | $102.72 | $99.28 | $100.64 | $98.75 | 768,396 |
| 2021-04-19 | $103.47 | $103.56 | $101.70 | $102.51 | $100.58 | 709,931 |
| 2021-04-16 | $102.16 | $103.73 | $102.01 | $103.22 | $101.28 | 771,319 |
| 2021-04-15 | $100.60 | $101.63 | $100.46 | $101.30 | $99.40 | 954,662 |
| 2021-04-14 | $99.58 | $100.67 | $99.28 | $99.98 | $98.10 | 658,380 |
| 2021-04-13 | $100.85 | $100.85 | $98.71 | $99.91 | $98.03 | 522,499 |
| 2021-04-12 | $100.67 | $101.76 | $100.67 | $101.02 | $99.12 | 674,904 |
| 2021-04-09 | $99.00 | $101.60 | $98.29 | $100.69 | $98.80 | 766,127 |
| 2021-04-08 | $98.40 | $98.80 | $97.77 | $98.44 | $96.59 | 856,903 |
| 2021-04-07 | $98.68 | $98.81 | $97.74 | $98.36 | $96.51 | 750,020 |
| 2021-04-06 | $97.90 | $98.66 | $97.22 | $98.55 | $96.70 | 846,125 |
| 2021-04-05 | $98.26 | $98.75 | $96.70 | $97.78 | $95.94 | 714,053 |
| 2021-04-01 | $96.22 | $97.28 | $95.82 | $97.15 | $95.32 | 1,005,252 |
| 2021-03-31 | $96.08 | $97.13 | $95.80 | $95.82 | $94.02 | 1,128,061 |
| 2021-03-30 | $93.66 | $96.25 | $93.62 | $96.00 | $94.20 | 1,088,919 |
| 2021-03-29 | $94.00 | $94.97 | $93.51 | $94.06 | $92.29 | 1,126,167 |
| 2021-03-26 | $91.00 | $94.12 | $90.65 | $93.99 | $92.22 | 965,381 |
| 2021-03-25 | $88.28 | $90.94 | $87.20 | $90.73 | $89.02 | 564,314 |
| 2021-03-24 | $88.20 | $90.17 | $88.04 | $88.37 | $86.71 | 726,904 |
| 2021-03-23 | $89.78 | $91.25 | $87.21 | $87.52 | $85.87 | 715,028 |
| 2021-03-22 | $91.50 | $91.59 | $88.70 | $90.71 | $89.00 | 849,150 |
| 2021-03-19 | $91.84 | $92.36 | $90.52 | $91.50 | $89.78 | 1,415,207 |
| 2021-03-18 | $91.10 | $93.32 | $90.77 | $91.64 | $89.92 | 1,428,180 |
| 2021-03-17 | $89.87 | $91.37 | $88.69 | $91.35 | $89.63 | 895,793 |
| 2021-03-16 | $90.67 | $90.86 | $89.04 | $89.49 | $87.81 | 742,900 |
| 2021-03-15 | $89.26 | $90.69 | $87.79 | $90.59 | $88.89 | 491,741 |
| 2021-03-12 | $89.10 | $90.16 | $88.82 | $89.54 | $87.86 | 614,870 |
| 2021-03-11 | $90.72 | $91.34 | $89.13 | $89.45 | $87.77 | 755,228 |
| 2021-03-10 | $88.00 | $90.65 | $87.28 | $89.89 | $88.20 | 778,394 |
| 2021-03-09 | $87.28 | $88.46 | $87.02 | $87.50 | $85.85 | 656,648 |
| 2021-03-08 | $86.00 | $88.09 | $85.17 | $86.96 | $85.33 | 1,033,760 |
| 2021-03-05 | $83.18 | $86.16 | $81.64 | $85.76 | $84.15 | 981,819 |
| 2021-03-04 | $83.15 | $84.74 | $80.40 | $82.41 | $80.86 | 986,494 |
| 2021-03-03 | $84.91 | $85.42 | $83.25 | $83.42 | $81.85 | 1,073,204 |
| 2021-03-02 | $86.44 | $86.63 | $84.43 | $85.22 | $83.62 | 1,018,238 |
| 2021-03-01 | $83.99 | $87.42 | $83.99 | $86.21 | $84.59 | 832,448 |
| 2021-02-26 | $83.83 | $84.78 | $83.08 | $83.14 | $81.58 | 1,656,358 |
| 2021-02-25 | $86.66 | $87.29 | $83.01 | $83.48 | $81.91 | 1,249,037 |
| 2021-02-24 | $86.89 | $88.48 | $86.12 | $87.25 | $85.34 | 972,141 |
| 2021-02-23 | $86.31 | $87.75 | $84.52 | $87.54 | $85.63 | 982,183 |
| 2021-02-22 | $86.57 | $88.31 | $86.08 | $86.94 | $85.04 | 685,785 |
| 2021-02-19 | $86.32 | $87.88 | $86.04 | $87.55 | $85.64 | 484,193 |
| 2021-02-18 | $85.76 | $86.70 | $85.08 | $85.83 | $83.95 | 635,213 |
| 2021-02-17 | $86.09 | $86.41 | $84.25 | $85.74 | $83.87 | 1,222,455 |
| 2021-02-16 | $89.79 | $89.87 | $85.94 | $86.00 | $84.12 | 875,098 |
| 2021-02-12 | $89.80 | $90.82 | $88.53 | $89.84 | $87.88 | 942,942 |
| 2021-02-11 | $90.57 | $91.01 | $88.95 | $90.42 | $88.44 | 479,992 |
| 2021-02-10 | $92.26 | $92.45 | $89.41 | $90.12 | $88.15 | 768,630 |
| 2021-02-09 | $91.00 | $92.52 | $90.77 | $91.77 | $89.77 | 843,141 |
| 2021-02-08 | $88.95 | $91.64 | $88.58 | $91.57 | $89.57 | 704,033 |
| 2021-02-05 | $88.92 | $89.44 | $88.41 | $88.53 | $86.60 | 752,598 |
| 2021-02-04 | $87.68 | $90.22 | $86.81 | $88.71 | $86.77 | 842,922 |
| 2021-02-03 | $88.06 | $91.09 | $86.20 | $87.29 | $85.38 | 1,541,282 |
| 2021-02-02 | $88.76 | $90.13 | $88.63 | $88.96 | $87.02 | 886,747 |
| 2021-02-01 | $88.04 | $89.12 | $86.87 | $88.32 | $86.39 | 1,061,237 |
| 2021-01-29 | $86.50 | $87.27 | $84.28 | $86.25 | $84.37 | 1,673,564 |
| 2021-01-28 | $85.40 | $87.79 | $84.60 | $87.37 | $85.46 | 1,008,133 |
| 2021-01-27 | $86.11 | $86.28 | $83.73 | $84.37 | $82.53 | 969,854 |
| 2021-01-26 | $92.05 | $92.05 | $87.47 | $87.73 | $85.81 | 726,237 |
| 2021-01-25 | $91.92 | $93.40 | $90.84 | $91.44 | $89.44 | 772,109 |
| 2021-01-22 | $91.73 | $92.88 | $91.35 | $92.57 | $90.55 | 848,891 |
| 2021-01-21 | $92.01 | $93.05 | $90.74 | $92.15 | $90.14 | 836,252 |
| 2021-01-20 | $88.77 | $91.94 | $88.62 | $91.85 | $89.84 | 863,471 |
| 2021-01-19 | $88.97 | $90.41 | $88.47 | $88.52 | $86.59 | 675,204 |
| 2021-01-15 | $88.59 | $89.29 | $86.62 | $88.32 | $86.39 | 717,486 |
| 2021-01-14 | $89.93 | $90.54 | $88.17 | $89.30 | $87.35 | 743,315 |
| 2021-01-13 | $89.65 | $91.08 | $87.68 | $87.85 | $85.93 | 757,893 |
| 2021-01-12 | $87.49 | $89.72 | $87.02 | $89.43 | $87.48 | 751,368 |
| 2021-01-11 | $85.65 | $87.98 | $85.26 | $87.54 | $85.63 | 582,367 |
| 2021-01-08 | $88.76 | $89.12 | $85.73 | $86.68 | $84.79 | 787,346 |
| 2021-01-07 | $86.60 | $88.64 | $85.77 | $88.53 | $86.60 | 650,393 |
| 2021-01-06 | $85.08 | $87.18 | $84.64 | $86.05 | $84.17 | 1,264,912 |
| 2021-01-05 | $84.53 | $85.75 | $84.26 | $84.73 | $82.88 | 661,839 |
| 2021-01-04 | $86.09 | $86.65 | $83.93 | $84.80 | $82.95 | 980,257 |
| 2020-12-31 | $86.08 | $86.25 | $84.47 | $85.72 | $83.85 | 493,448 |
| 2020-12-30 | $85.44 | $86.65 | $85.30 | $85.81 | $83.94 | 528,231 |
| 2020-12-29 | $86.67 | $87.00 | $84.31 | $85.19 | $83.33 | 613,776 |
| 2020-12-28 | $89.66 | $89.76 | $86.22 | $86.40 | $84.51 | 565,337 |
| 2020-12-24 | $88.04 | $89.11 | $87.58 | $89.07 | $87.12 | 179,904 |
| 2020-12-23 | $87.86 | $88.22 | $86.34 | $87.77 | $85.85 | 642,135 |
| 2020-12-22 | $88.72 | $89.36 | $87.52 | $87.78 | $85.86 | 671,250 |
| 2020-12-21 | $88.03 | $90.23 | $87.80 | $88.67 | $86.73 | 1,393,285 |
| 2020-12-18 | $89.45 | $91.63 | $88.09 | $89.63 | $87.67 | 2,593,264 |
| 2020-12-17 | $86.75 | $89.90 | $86.51 | $88.89 | $86.95 | 1,424,421 |
| 2020-12-16 | $85.95 | $86.96 | $85.55 | $86.26 | $84.38 | 1,833,138 |
| 2020-12-15 | $83.56 | $85.84 | $83.56 | $85.43 | $83.56 | 957,357 |
| 2020-12-14 | $83.87 | $84.50 | $83.05 | $83.07 | $81.26 | 788,683 |
| 2020-12-11 | $83.44 | $84.14 | $82.76 | $83.23 | $81.41 | 1,062,433 |
| 2020-12-10 | $83.69 | $85.06 | $82.40 | $83.94 | $82.11 | 990,258 |
| 2020-12-09 | $84.21 | $85.64 | $83.57 | $84.52 | $82.67 | 1,499,540 |
| 2020-12-08 | $82.65 | $83.35 | $82.16 | $82.93 | $81.12 | 901,850 |
| 2020-12-07 | $81.04 | $83.83 | $81.04 | $83.07 | $81.26 | 972,651 |
| 2020-12-04 | $81.75 | $82.24 | $80.21 | $80.98 | $79.21 | 812,835 |
| 2020-12-03 | $80.47 | $82.87 | $80.22 | $81.78 | $79.99 | 1,449,922 |
| 2020-12-02 | $82.30 | $82.68 | $79.46 | $80.18 | $78.43 | 1,588,547 |
| 2020-12-01 | $83.90 | $84.52 | $82.38 | $82.89 | $81.08 | 1,202,823 |
| 2020-11-30 | $84.54 | $85.17 | $82.95 | $83.50 | $81.68 | 1,619,821 |
| 2020-11-27 | $84.97 | $86.25 | $84.76 | $85.01 | $83.15 | 395,135 |
| 2020-11-25 | $84.50 | $85.31 | $83.87 | $84.86 | $83.01 | 842,881 |
| 2020-11-24 | $86.64 | $87.28 | $84.32 | $84.68 | $82.60 | 1,130,835 |
| 2020-11-23 | $84.73 | $86.53 | $84.73 | $86.11 | $83.99 | 847,048 |
| 2020-11-20 | $84.79 | $85.11 | $83.49 | $84.46 | $82.38 | 836,847 |
| 2020-11-19 | $83.43 | $85.43 | $83.12 | $85.11 | $83.02 | 1,147,333 |
| 2020-11-18 | $84.11 | $84.33 | $82.85 | $83.32 | $81.27 | 986,560 |
| 2020-11-17 | $82.37 | $83.89 | $81.76 | $83.39 | $81.34 | 1,068,977 |
| 2020-11-16 | $84.21 | $85.00 | $82.20 | $82.61 | $80.58 | 1,218,625 |
| 2020-11-13 | $82.96 | $84.72 | $82.96 | $83.80 | $81.74 | 639,954 |
| 2020-11-12 | $83.00 | $84.14 | $81.71 | $82.33 | $80.30 | 1,111,990 |
| 2020-11-11 | $81.11 | $83.11 | $79.94 | $83.05 | $81.01 | 1,998,895 |
| 2020-11-10 | $80.58 | $81.29 | $79.19 | $79.70 | $77.74 | 1,953,230 |
| 2020-11-09 | $91.41 | $92.59 | $80.05 | $80.06 | $78.09 | 1,585,701 |
| 2020-11-06 | $88.90 | $89.36 | $86.94 | $88.14 | $85.97 | 597,827 |
| 2020-11-05 | $89.05 | $90.49 | $88.22 | $89.13 | $86.94 | 784,741 |
| 2020-11-04 | $84.89 | $89.02 | $84.56 | $87.79 | $85.63 | 1,278,289 |
| 2020-11-03 | $85.78 | $86.13 | $84.28 | $84.94 | $82.85 | 852,168 |
| 2020-11-02 | $81.93 | $84.75 | $81.78 | $84.58 | $82.50 | 1,202,041 |
| 2020-10-30 | $81.77 | $82.26 | $79.47 | $80.87 | $78.88 | 1,221,513 |
| 2020-10-29 | $81.00 | $84.07 | $80.94 | $81.88 | $79.87 | 1,440,407 |
| 2020-10-28 | $79.65 | $82.45 | $78.81 | $81.41 | $79.41 | 1,942,704 |
| 2020-10-27 | $82.51 | $82.74 | $81.47 | $81.81 | $79.80 | 772,500 |
| 2020-10-26 | $84.11 | $84.66 | $81.47 | $82.08 | $80.06 | 707,053 |
| 2020-10-23 | $86.03 | $86.39 | $84.26 | $85.47 | $83.37 | 781,228 |
| 2020-10-22 | $86.53 | $86.53 | $84.55 | $85.27 | $83.17 | 684,766 |
| 2020-10-21 | $87.46 | $88.63 | $85.51 | $85.91 | $83.80 | 878,236 |
| 2020-10-20 | $87.62 | $89.22 | $87.34 | $87.63 | $85.47 | 489,106 |
| 2020-10-19 | $90.25 | $90.42 | $86.76 | $86.92 | $84.78 | 964,365 |
| 2020-10-16 | $90.06 | $90.94 | $89.70 | $90.26 | $88.04 | 665,148 |
| 2020-10-15 | $87.42 | $89.91 | $87.25 | $89.81 | $87.60 | 538,924 |
| 2020-10-14 | $89.17 | $89.49 | $88.17 | $88.50 | $86.32 | 577,533 |
| 2020-10-13 | $88.85 | $89.24 | $87.80 | $88.28 | $86.11 | 644,375 |
| 2020-10-12 | $89.51 | $89.51 | $88.56 | $89.13 | $86.94 | 667,785 |
| 2020-10-09 | $90.00 | $90.28 | $88.52 | $88.69 | $86.51 | 580,954 |
| 2020-10-08 | $87.95 | $89.61 | $87.95 | $89.33 | $87.13 | 712,581 |
| 2020-10-07 | $88.43 | $88.60 | $86.80 | $87.60 | $85.44 | 1,060,258 |
| 2020-10-06 | $89.00 | $89.56 | $87.07 | $87.18 | $85.03 | 809,749 |
| 2020-10-05 | $88.31 | $88.88 | $88.07 | $88.81 | $86.62 | 1,190,119 |
| 2020-10-02 | $86.09 | $88.07 | $85.27 | $87.52 | $85.37 | 835,559 |
| 2020-10-01 | $87.42 | $88.21 | $86.13 | $87.67 | $85.51 | 1,195,805 |
| 2020-09-30 | $85.52 | $87.38 | $85.52 | $86.52 | $84.39 | 1,592,933 |
| 2020-09-29 | $86.17 | $86.57 | $84.92 | $85.25 | $83.15 | 725,553 |
| 2020-09-28 | $84.58 | $86.60 | $84.22 | $85.82 | $83.71 | 922,299 |
| 2020-09-25 | $81.48 | $83.71 | $81.32 | $83.14 | $81.09 | 763,197 |
| 2020-09-24 | $81.95 | $83.53 | $81.27 | $82.06 | $80.04 | 660,865 |
| 2020-09-23 | $84.16 | $85.11 | $82.33 | $82.39 | $80.36 | 833,183 |
| 2020-09-22 | $82.76 | $84.81 | $82.60 | $84.50 | $82.42 | 795,988 |
| 2020-09-21 | $82.81 | $82.97 | $80.01 | $82.34 | $80.31 | 1,008,599 |
| 2020-09-18 | $84.66 | $85.37 | $83.54 | $84.32 | $82.25 | 2,006,272 |
| 2020-09-17 | $84.25 | $85.59 | $83.42 | $84.77 | $82.68 | 1,136,214 |
| 2020-09-16 | $84.94 | $86.42 | $83.88 | $85.21 | $83.11 | 1,269,693 |
| 2020-09-15 | $84.30 | $85.25 | $83.77 | $84.08 | $82.01 | 773,285 |
| 2020-09-14 | $83.50 | $83.83 | $82.46 | $83.77 | $81.71 | 1,011,256 |
| 2020-09-11 | $82.57 | $82.96 | $81.51 | $82.61 | $80.58 | 837,610 |
| 2020-09-10 | $84.38 | $84.50 | $81.71 | $81.95 | $79.93 | 1,276,668 |
| 2020-09-09 | $81.99 | $83.13 | $81.74 | $82.55 | $80.52 | 1,146,394 |
| 2020-09-08 | $81.51 | $83.11 | $80.35 | $81.40 | $79.40 | 903,799 |
| 2020-09-04 | $84.40 | $84.53 | $80.51 | $82.56 | $80.53 | 798,999 |
| 2020-09-03 | $86.00 | $86.46 | $82.01 | $82.98 | $80.94 | 890,869 |
| 2020-09-02 | $85.82 | $86.80 | $84.94 | $86.41 | $84.28 | 715,765 |
| 2020-09-01 | $84.06 | $85.82 | $83.90 | $85.74 | $83.63 | 982,632 |
| 2020-08-31 | $85.31 | $85.56 | $84.01 | $84.08 | $82.01 | 1,073,576 |
| 2020-08-28 | $85.00 | $86.28 | $84.67 | $85.41 | $83.31 | 1,187,113 |
| 2020-08-27 | $85.85 | $86.47 | $83.92 | $84.86 | $82.77 | 941,136 |
| 2020-08-26 | $85.35 | $85.76 | $84.74 | $85.67 | $83.33 | 826,608 |
| 2020-08-25 | $85.81 | $85.99 | $83.61 | $85.52 | $83.18 | 1,348,257 |
| 2020-08-24 | $85.78 | $85.94 | $84.41 | $85.42 | $83.08 | 1,162,086 |
| 2020-08-21 | $83.14 | $85.21 | $82.91 | $85.21 | $82.88 | 1,082,425 |
| 2020-08-20 | $82.88 | $83.58 | $82.51 | $83.14 | $80.87 | 1,216,426 |
| 2020-08-19 | $84.15 | $84.41 | $83.51 | $83.68 | $81.39 | 861,625 |
| 2020-08-18 | $85.80 | $86.19 | $83.84 | $83.95 | $81.65 | 1,130,590 |
| 2020-08-17 | $83.36 | $85.97 | $83.32 | $85.63 | $83.29 | 1,419,423 |
| 2020-08-14 | $82.80 | $83.24 | $82.46 | $83.06 | $80.79 | 993,076 |
| 2020-08-13 | $82.53 | $83.79 | $82.27 | $83.33 | $81.05 | 600,254 |
| 2020-08-12 | $81.86 | $83.49 | $81.19 | $83.01 | $80.74 | 1,381,689 |
| 2020-08-11 | $81.89 | $82.25 | $80.96 | $81.09 | $78.87 | 1,612,743 |
| 2020-08-10 | $79.60 | $81.15 | $79.48 | $81.02 | $78.80 | 814,131 |
| 2020-08-07 | $78.36 | $79.97 | $78.22 | $79.81 | $77.63 | 890,660 |
| 2020-08-06 | $78.48 | $78.73 | $77.69 | $78.43 | $76.28 | 723,313 |
| 2020-08-05 | $78.58 | $79.22 | $77.70 | $78.44 | $76.29 | 824,724 |
| 2020-08-04 | $77.88 | $78.12 | $77.20 | $77.58 | $75.46 | 1,180,898 |
| 2020-08-03 | $77.00 | $78.95 | $76.10 | $78.43 | $76.28 | 1,216,197 |
| 2020-07-31 | $76.22 | $76.53 | $74.51 | $76.50 | $74.41 | 1,344,569 |
| 2020-07-30 | $74.09 | $78.25 | $74.09 | $76.99 | $74.88 | 1,991,546 |
| 2020-07-29 | $72.59 | $76.32 | $72.59 | $75.95 | $73.87 | 2,077,239 |
| 2020-07-28 | $73.69 | $73.71 | $72.17 | $72.29 | $70.31 | 1,304,371 |
| 2020-07-27 | $71.19 | $74.39 | $71.19 | $74.26 | $72.23 | 1,410,236 |
| 2020-07-24 | $71.00 | $71.28 | $70.09 | $71.00 | $69.06 | 832,766 |
| 2020-07-23 | $70.71 | $72.24 | $70.36 | $71.00 | $69.06 | 1,240,418 |
| 2020-07-22 | $68.71 | $71.04 | $68.71 | $70.52 | $68.59 | 1,069,030 |
| 2020-07-21 | $69.30 | $69.81 | $68.70 | $69.15 | $67.26 | 545,080 |
| 2020-07-20 | $68.98 | $69.51 | $68.72 | $69.02 | $67.13 | 572,483 |
| 2020-07-17 | $69.07 | $69.73 | $68.57 | $69.17 | $67.28 | 736,398 |
| 2020-07-16 | $68.20 | $69.30 | $67.46 | $69.07 | $67.18 | 832,007 |
| 2020-07-15 | $67.99 | $68.81 | $66.74 | $68.38 | $66.51 | 838,752 |
| 2020-07-14 | $64.18 | $66.80 | $64.00 | $66.71 | $64.89 | 827,626 |
| 2020-07-13 | $65.24 | $66.61 | $64.16 | $64.30 | $62.54 | 804,265 |
| 2020-07-10 | $64.56 | $66.00 | $64.18 | $64.83 | $63.06 | 1,043,954 |
| 2020-07-09 | $64.96 | $65.36 | $63.18 | $64.15 | $62.40 | 1,104,110 |
| 2020-07-08 | $63.94 | $65.35 | $63.80 | $65.12 | $63.34 | 1,210,604 |
| 2020-07-07 | $64.04 | $64.55 | $63.67 | $63.73 | $61.99 | 723,567 |
| 2020-07-06 | $64.45 | $64.98 | $64.08 | $64.84 | $63.07 | 784,869 |
| 2020-07-02 | $63.61 | $64.71 | $62.20 | $62.69 | $60.98 | 723,564 |
| 2020-07-01 | $64.30 | $64.31 | $61.94 | $62.39 | $60.68 | 758,774 |
| 2020-06-30 | $62.83 | $64.40 | $62.71 | $63.93 | $62.18 | 1,462,107 |
| 2020-06-29 | $61.48 | $63.03 | $60.97 | $62.88 | $61.16 | 1,176,506 |
| 2020-06-26 | $60.52 | $61.11 | $59.76 | $60.60 | $58.94 | 2,196,029 |
| 2020-06-25 | $58.90 | $61.74 | $58.37 | $61.65 | $59.96 | 1,444,769 |
| 2020-06-24 | $61.70 | $61.95 | $59.20 | $59.30 | $57.68 | 935,342 |
| 2020-06-23 | $63.06 | $63.20 | $61.94 | $62.67 | $60.96 | 748,749 |
| 2020-06-22 | $60.91 | $62.40 | $60.00 | $62.03 | $60.33 | 968,195 |
| 2020-06-19 | $63.83 | $64.03 | $60.47 | $61.33 | $59.65 | 1,669,559 |
| 2020-06-18 | $62.01 | $63.91 | $61.67 | $62.55 | $60.84 | 747,293 |
| 2020-06-17 | $63.65 | $64.41 | $62.61 | $62.68 | $60.97 | 1,086,344 |
| 2020-06-16 | $63.83 | $64.00 | $60.89 | $63.56 | $61.82 | 1,457,237 |
| 2020-06-15 | $56.38 | $61.37 | $56.03 | $61.34 | $59.66 | 1,524,775 |
| 2020-06-12 | $60.54 | $60.55 | $56.09 | $58.40 | $56.80 | 1,240,888 |
| 2020-06-11 | $59.75 | $60.15 | $57.53 | $57.62 | $56.04 | 1,086,052 |
| 2020-06-10 | $63.07 | $63.45 | $61.35 | $62.31 | $60.61 | 1,198,960 |
| 2020-06-09 | $63.41 | $64.38 | $63.12 | $63.33 | $61.60 | 836,868 |
| 2020-06-08 | $65.25 | $66.64 | $64.55 | $64.76 | $62.99 | 885,049 |
| 2020-06-05 | $66.17 | $67.97 | $65.21 | $65.28 | $63.49 | 1,195,127 |
| 2020-06-04 | $62.48 | $63.74 | $62.20 | $63.72 | $61.98 | 890,825 |
| 2020-06-03 | $61.93 | $63.64 | $61.93 | $63.12 | $61.39 | 864,609 |
| 2020-06-02 | $61.25 | $61.69 | $60.71 | $61.03 | $59.36 | 1,682,581 |
| 2020-06-01 | $60.99 | $61.98 | $60.55 | $61.38 | $59.70 | 816,181 |
| 2020-05-29 | $61.13 | $61.33 | $59.41 | $60.96 | $59.29 | 1,865,392 |
| 2020-05-28 | $64.80 | $65.00 | $60.91 | $61.13 | $59.46 | 1,086,040 |
| 2020-05-27 | $64.06 | $64.54 | $62.88 | $64.22 | $62.22 | 1,277,716 |
| 2020-05-26 | $63.18 | $63.78 | $62.50 | $62.61 | $60.66 | 946,781 |
| 2020-05-22 | $60.47 | $60.59 | $59.21 | $60.54 | $58.65 | 897,221 |
| 2020-05-21 | $60.39 | $61.81 | $60.18 | $60.33 | $58.45 | 1,130,563 |
| 2020-05-20 | $60.52 | $61.68 | $60.18 | $60.53 | $58.64 | 1,487,702 |
| 2020-05-19 | $59.95 | $61.00 | $59.21 | $59.59 | $57.73 | 1,375,982 |
| 2020-05-18 | $56.86 | $61.03 | $56.30 | $60.42 | $58.54 | 2,236,653 |
| 2020-05-15 | $51.01 | $53.93 | $50.57 | $53.56 | $51.89 | 1,175,030 |
| 2020-05-14 | $48.59 | $51.65 | $47.50 | $51.64 | $50.03 | 1,203,450 |
| 2020-05-13 | $51.50 | $51.73 | $49.16 | $49.63 | $48.08 | 1,058,364 |
| 2020-05-12 | $54.23 | $54.73 | $51.84 | $51.84 | $50.22 | 1,040,269 |
| 2020-05-11 | $55.10 | $55.28 | $53.66 | $54.20 | $52.51 | 1,087,113 |
| 2020-05-08 | $54.83 | $56.20 | $54.82 | $56.09 | $54.34 | 908,748 |
| 2020-05-07 | $52.59 | $54.23 | $52.59 | $53.83 | $52.15 | 1,370,179 |
| 2020-05-06 | $53.38 | $53.81 | $51.57 | $51.94 | $50.32 | 1,136,320 |
| 2020-05-05 | $51.67 | $53.56 | $51.67 | $53.07 | $51.42 | 1,550,338 |
| 2020-05-04 | $50.38 | $51.27 | $49.92 | $51.11 | $49.52 | 1,564,460 |
| 2020-05-01 | $52.10 | $54.19 | $50.74 | $51.50 | $49.90 | 3,004,713 |
| 2020-04-30 | $50.51 | $50.51 | $47.60 | $48.20 | $46.70 | 3,004,351 |
| 2020-04-29 | $51.45 | $52.06 | $50.88 | $51.53 | $49.92 | 1,543,795 |
| 2020-04-28 | $48.29 | $50.50 | $48.28 | $49.66 | $48.11 | 1,754,604 |
| 2020-04-27 | $44.26 | $47.16 | $43.94 | $46.82 | $45.36 | 1,319,027 |
| 2020-04-24 | $43.59 | $44.31 | $42.95 | $43.72 | $42.36 | 1,336,501 |
| 2020-04-23 | $43.60 | $45.30 | $43.46 | $43.80 | $42.44 | 1,205,832 |
| 2020-04-22 | $43.34 | $43.52 | $42.45 | $43.08 | $41.74 | 1,676,812 |
| 2020-04-21 | $42.50 | $43.09 | $41.80 | $42.25 | $40.93 | 1,164,287 |
| 2020-04-20 | $45.00 | $45.75 | $43.75 | $43.92 | $42.55 | 1,325,640 |
| 2020-04-17 | $47.05 | $47.75 | $45.97 | $46.60 | $45.15 | 1,469,645 |
| 2020-04-16 | $42.71 | $44.01 | $41.44 | $43.79 | $42.43 | 2,025,617 |
| 2020-04-15 | $44.19 | $44.63 | $42.52 | $43.33 | $41.98 | 1,390,782 |
| 2020-04-14 | $48.17 | $48.30 | $45.71 | $46.15 | $44.71 | 1,502,571 |
| 2020-04-13 | $50.07 | $50.64 | $46.11 | $46.86 | $45.40 | 1,377,802 |
| 2020-04-09 | $48.27 | $51.82 | $48.03 | $50.83 | $49.25 | 2,544,102 |
| 2020-04-08 | $44.21 | $48.06 | $43.56 | $47.29 | $45.82 | 1,520,655 |
| 2020-04-07 | $42.86 | $45.52 | $42.86 | $43.65 | $42.29 | 2,124,796 |
| 2020-04-06 | $37.53 | $41.01 | $37.00 | $40.62 | $39.35 | 2,269,619 |
| 2020-04-03 | $38.36 | $39.14 | $35.21 | $35.42 | $34.32 | 2,083,144 |
| 2020-04-02 | $38.66 | $40.12 | $37.19 | $38.46 | $37.26 | 1,975,302 |
| 2020-04-01 | $41.05 | $41.93 | $38.98 | $39.38 | $38.15 | 1,583,672 |
| 2020-03-31 | $44.06 | $44.77 | $43.18 | $43.25 | $41.90 | 1,801,497 |
| 2020-03-30 | $43.22 | $44.81 | $41.73 | $44.51 | $43.12 | 896,656 |
| 2020-03-27 | $42.56 | $44.76 | $41.47 | $43.44 | $42.09 | 1,081,698 |
| 2020-03-26 | $43.07 | $44.92 | $42.51 | $44.45 | $43.06 | 1,617,307 |
| 2020-03-25 | $40.43 | $44.47 | $39.19 | $42.41 | $41.09 | 1,208,027 |
| 2020-03-24 | $36.99 | $40.63 | $36.81 | $40.37 | $39.11 | 897,987 |
| 2020-03-23 | $36.04 | $38.14 | $33.90 | $34.83 | $33.74 | 1,692,666 |
| 2020-03-20 | $38.86 | $39.68 | $36.30 | $36.60 | $35.46 | 2,253,997 |
| 2020-03-19 | $35.90 | $38.83 | $34.15 | $37.72 | $36.54 | 1,792,534 |
| 2020-03-18 | $38.47 | $39.01 | $34.13 | $36.50 | $35.36 | 1,708,946 |
| 2020-03-17 | $41.67 | $44.22 | $39.93 | $41.70 | $40.40 | 2,591,419 |
| 2020-03-16 | $43.96 | $44.91 | $40.14 | $40.90 | $39.63 | 2,285,847 |
| 2020-03-13 | $50.17 | $50.47 | $44.76 | $48.60 | $47.09 | 2,785,364 |
| 2020-03-12 | $51.41 | $52.34 | $47.62 | $47.65 | $46.17 | 2,857,864 |
| 2020-03-11 | $57.44 | $58.17 | $54.61 | $54.94 | $53.23 | 1,781,935 |
| 2020-03-10 | $58.03 | $59.43 | $56.04 | $59.36 | $57.51 | 1,770,347 |
| 2020-03-09 | $56.16 | $57.21 | $55.50 | $56.17 | $54.42 | 2,749,274 |
| 2020-03-06 | $61.51 | $62.34 | $59.14 | $60.42 | $58.54 | 1,496,617 |
| 2020-03-05 | $65.04 | $65.80 | $63.19 | $63.87 | $61.88 | 1,314,053 |
| 2020-03-04 | $64.58 | $67.20 | $64.37 | $67.18 | $65.09 | 2,157,546 |
| 2020-03-03 | $63.36 | $65.46 | $61.91 | $62.82 | $60.86 | 1,592,930 |
| 2020-03-02 | $62.27 | $63.67 | $61.14 | $63.67 | $61.69 | 1,901,573 |
| 2020-02-28 | $60.14 | $62.53 | $59.94 | $61.75 | $59.83 | 2,819,957 |
| 2020-02-27 | $63.38 | $65.30 | $62.25 | $62.30 | $60.36 | 2,095,730 |
| 2020-02-26 | $67.52 | $68.13 | $64.80 | $64.83 | $62.57 | 1,499,940 |
| 2020-02-25 | $69.66 | $69.66 | $66.74 | $67.11 | $64.77 | 1,714,469 |
| 2020-02-24 | $68.62 | $69.76 | $68.33 | $69.34 | $66.92 | 1,132,980 |
| 2020-02-21 | $72.53 | $72.90 | $70.72 | $71.03 | $68.55 | 1,076,263 |
| 2020-02-20 | $72.10 | $73.27 | $71.96 | $72.99 | $70.44 | 586,576 |
| 2020-02-19 | $72.76 | $73.14 | $72.20 | $72.33 | $69.81 | 740,951 |
| 2020-02-18 | $72.66 | $72.89 | $72.20 | $72.61 | $70.08 | 1,355,082 |
| 2020-02-14 | $72.57 | $73.28 | $72.41 | $72.99 | $70.44 | 967,789 |
| 2020-02-13 | $72.10 | $73.00 | $71.86 | $72.64 | $70.11 | 1,129,743 |
| 2020-02-12 | $72.67 | $72.76 | $72.01 | $72.48 | $69.95 | 831,109 |
| 2020-02-11 | $72.39 | $72.72 | $71.82 | $72.37 | $69.85 | 1,322,875 |
| 2020-02-10 | $70.53 | $71.77 | $70.53 | $71.73 | $69.23 | 1,018,660 |
| 2020-02-07 | $71.03 | $71.32 | $70.44 | $70.75 | $68.28 | 1,132,716 |
| 2020-02-06 | $72.50 | $72.50 | $71.33 | $71.54 | $69.04 | 976,074 |
| 2020-02-05 | $71.86 | $72.31 | $71.29 | $72.06 | $69.55 | 831,641 |
| 2020-02-04 | $70.22 | $71.46 | $69.98 | $71.24 | $68.76 | 1,153,552 |
| 2020-02-03 | $68.95 | $70.10 | $68.83 | $68.98 | $66.57 | 1,844,339 |
| 2020-01-31 | $70.28 | $70.67 | $68.40 | $68.71 | $66.31 | 3,051,414 |
| 2020-01-30 | $66.74 | $71.78 | $66.74 | $71.01 | $68.53 | 3,575,533 |
| 2020-01-29 | $68.26 | $68.88 | $67.09 | $67.26 | $64.91 | 1,724,500 |
| 2020-01-28 | $68.00 | $68.40 | $67.11 | $67.89 | $65.52 | 2,624,687 |
| 2020-01-27 | $68.23 | $68.69 | $67.01 | $67.46 | $65.11 | 2,084,981 |
| 2020-01-24 | $70.48 | $70.63 | $69.11 | $69.51 | $67.09 | 826,181 |
| 2020-01-23 | $69.73 | $70.78 | $69.43 | $70.56 | $68.10 | 830,894 |
| 2020-01-22 | $70.00 | $70.85 | $69.81 | $69.98 | $67.54 | 1,069,363 |
| 2020-01-21 | $69.23 | $69.97 | $69.15 | $69.90 | $67.46 | 1,058,593 |
| 2020-01-17 | $70.00 | $70.11 | $69.31 | $69.41 | $66.99 | 1,219,272 |
| 2020-01-16 | $69.66 | $70.16 | $68.80 | $69.60 | $67.17 | 1,102,649 |
| 2020-01-15 | $68.02 | $69.25 | $67.87 | $69.07 | $66.66 | 1,128,014 |
| 2020-01-14 | $68.27 | $68.44 | $67.63 | $68.02 | $65.65 | 767,736 |
| 2020-01-13 | $67.18 | $68.13 | $66.94 | $68.10 | $65.72 | 902,626 |
| 2020-01-10 | $66.73 | $67.12 | $66.28 | $66.96 | $64.62 | 796,338 |
| 2020-01-09 | $67.19 | $67.28 | $66.38 | $66.63 | $64.31 | 859,151 |
| 2020-01-08 | $65.84 | $67.13 | $65.69 | $66.79 | $64.46 | 1,126,580 |
| 2020-01-07 | $65.52 | $65.90 | $65.42 | $65.56 | $63.27 | 1,163,958 |
| 2020-01-06 | $65.27 | $65.89 | $65.08 | $65.89 | $63.59 | 934,666 |
| 2020-01-03 | $64.87 | $65.50 | $64.55 | $65.39 | $63.11 | 739,749 |
| 2020-01-02 | $65.50 | $65.81 | $64.70 | $65.81 | $63.51 | 1,070,612 |
| 2019-12-31 | $65.28 | $65.67 | $65.03 | $65.34 | $63.06 | 585,475 |
| 2019-12-30 | $65.57 | $65.71 | $65.00 | $65.38 | $63.10 | 633,456 |
| 2019-12-27 | $65.69 | $65.69 | $65.26 | $65.59 | $63.30 | 572,376 |
| 2019-12-26 | $65.26 | $65.49 | $64.81 | $65.49 | $63.21 | 522,408 |
| 2019-12-24 | $64.57 | $65.32 | $64.47 | $65.31 | $63.03 | 273,393 |
| 2019-12-23 | $65.36 | $65.58 | $64.34 | $64.47 | $62.22 | 1,342,268 |
| 2019-12-20 | $65.64 | $65.79 | $64.92 | $65.30 | $63.02 | 3,160,165 |
| 2019-12-19 | $65.47 | $65.66 | $64.38 | $65.26 | $62.98 | 1,281,580 |
| 2019-12-18 | $66.10 | $66.15 | $65.17 | $65.74 | $63.45 | 931,136 |
| 2019-12-17 | $65.25 | $66.01 | $65.09 | $65.98 | $63.68 | 954,685 |
| 2019-12-16 | $65.60 | $66.07 | $65.42 | $65.46 | $63.18 | 954,456 |
| 2019-12-13 | $65.22 | $66.02 | $64.97 | $65.09 | $62.82 | 1,041,247 |
| 2019-12-12 | $64.68 | $65.65 | $64.40 | $65.52 | $63.23 | 912,853 |
| 2019-12-11 | $64.14 | $65.38 | $63.51 | $65.16 | $62.89 | 938,751 |
| 2019-12-10 | $64.28 | $64.31 | $63.75 | $64.00 | $61.77 | 720,039 |
| 2019-12-09 | $64.38 | $64.50 | $64.08 | $64.10 | $61.86 | 870,296 |
| 2019-12-06 | $64.76 | $65.12 | $64.45 | $64.60 | $62.35 | 998,169 |
| 2019-12-05 | $63.35 | $64.00 | $63.04 | $63.90 | $61.67 | 1,195,828 |
| 2019-12-04 | $62.52 | $63.73 | $62.52 | $63.16 | $60.96 | 1,566,519 |
| 2019-12-03 | $61.69 | $62.52 | $61.49 | $62.23 | $60.06 | 1,405,556 |
| 2019-12-02 | $63.27 | $63.39 | $62.39 | $62.43 | $60.25 | 996,707 |
| 2019-11-29 | $64.19 | $64.21 | $63.22 | $63.26 | $61.05 | 333,535 |
| 2019-11-27 | $64.67 | $64.86 | $64.06 | $64.38 | $62.13 | 1,048,459 |
| 2019-11-26 | $64.02 | $64.97 | $63.68 | $64.80 | $62.33 | 1,679,276 |
| 2019-11-25 | $63.15 | $63.82 | $63.04 | $63.77 | $61.34 | 719,960 |
| 2019-11-22 | $62.81 | $63.00 | $62.29 | $62.95 | $60.55 | 843,958 |
| 2019-11-21 | $62.38 | $62.66 | $61.96 | $62.56 | $60.17 | 1,053,225 |
| 2019-11-20 | $62.21 | $62.78 | $61.60 | $61.95 | $59.59 | 1,296,437 |
| 2019-11-19 | $63.24 | $63.50 | $62.24 | $62.24 | $59.86 | 1,124,843 |
| 2019-11-18 | $62.79 | $63.66 | $62.79 | $63.57 | $61.14 | 1,123,920 |
| 2019-11-15 | $63.66 | $63.82 | $62.78 | $63.06 | $60.65 | 1,281,761 |
| 2019-11-14 | $62.44 | $63.23 | $62.44 | $63.15 | $60.74 | 1,072,973 |
| 2019-11-13 | $62.15 | $62.86 | $61.98 | $62.68 | $60.29 | 1,048,559 |
| 2019-11-12 | $61.91 | $62.40 | $61.76 | $62.38 | $60.00 | 799,805 |
| 2019-11-11 | $61.43 | $61.92 | $61.32 | $61.67 | $59.32 | 663,639 |
| 2019-11-08 | $61.41 | $62.06 | $61.26 | $62.06 | $59.69 | 478,752 |
| 2019-11-07 | $62.10 | $62.42 | $61.36 | $61.56 | $59.21 | 739,356 |
| 2019-11-06 | $62.15 | $62.15 | $60.94 | $61.82 | $59.46 | 859,097 |
| 2019-11-05 | $62.17 | $62.60 | $61.95 | $62.00 | $59.63 | 1,325,374 |
| 2019-11-04 | $61.88 | $62.18 | $61.45 | $61.96 | $59.60 | 1,085,348 |
| 2019-11-01 | $60.62 | $61.43 | $60.37 | $61.40 | $59.06 | 976,781 |
| 2019-10-31 | $60.77 | $60.90 | $59.68 | $60.05 | $57.76 | 1,317,763 |
| 2019-10-30 | $60.67 | $60.99 | $60.29 | $60.87 | $58.55 | 1,091,719 |
| 2019-10-29 | $60.52 | $61.30 | $60.52 | $60.73 | $58.41 | 1,203,452 |
| 2019-10-28 | $61.40 | $61.40 | $60.02 | $60.67 | $58.35 | 1,898,872 |
| 2019-10-25 | $60.63 | $61.78 | $60.35 | $60.36 | $58.06 | 2,259,779 |
| 2019-10-24 | $59.40 | $61.01 | $58.19 | $60.77 | $58.45 | 2,780,807 |
| 2019-10-23 | $58.32 | $58.89 | $58.17 | $58.38 | $56.15 | 1,773,265 |
| 2019-10-22 | $58.61 | $58.98 | $57.80 | $58.47 | $56.24 | 1,962,562 |
| 2019-10-21 | $58.67 | $59.39 | $58.03 | $58.24 | $56.02 | 2,241,016 |
| 2019-10-18 | $58.33 | $59.04 | $58.28 | $58.92 | $56.67 | 1,319,951 |
| 2019-10-17 | $57.64 | $58.47 | $57.39 | $58.45 | $56.22 | 2,046,440 |
| 2019-10-16 | $56.93 | $57.70 | $56.73 | $57.24 | $55.06 | 1,642,867 |
| 2019-10-15 | $56.36 | $57.13 | $56.01 | $57.01 | $54.83 | 1,527,961 |
| 2019-10-14 | $56.68 | $56.68 | $55.95 | $56.10 | $53.96 | 2,105,508 |
| 2019-10-11 | $56.26 | $57.37 | $56.26 | $56.62 | $54.46 | 2,447,696 |
| 2019-10-10 | $55.56 | $56.19 | $55.36 | $55.68 | $53.55 | 1,315,696 |
| 2019-10-09 | $55.79 | $56.00 | $55.24 | $55.73 | $53.60 | 1,215,748 |
| 2019-10-08 | $55.42 | $55.95 | $54.99 | $55.24 | $53.13 | 974,016 |
| 2019-10-07 | $55.83 | $56.74 | $55.43 | $56.23 | $54.08 | 1,540,459 |
| 2019-10-04 | $55.03 | $56.16 | $54.92 | $56.12 | $53.98 | 1,119,424 |
| 2019-10-03 | $54.28 | $54.98 | $53.47 | $54.92 | $52.82 | 1,623,148 |
| 2019-10-02 | $53.85 | $54.61 | $53.24 | $54.44 | $52.36 | 1,859,245 |
| 2019-10-01 | $55.09 | $55.79 | $54.03 | $54.40 | $52.32 | 1,363,408 |
| 2019-09-30 | $54.85 | $55.02 | $54.57 | $54.70 | $52.61 | 815,514 |
| 2019-09-27 | $54.64 | $54.72 | $53.92 | $54.48 | $52.40 | 696,223 |
| 2019-09-26 | $54.09 | $54.77 | $53.89 | $54.30 | $52.23 | 828,718 |
| 2019-09-25 | $53.24 | $54.04 | $53.21 | $53.93 | $51.87 | 953,919 |
| 2019-09-24 | $53.49 | $53.97 | $53.14 | $53.34 | $51.30 | 1,403,805 |
| 2019-09-23 | $52.57 | $53.59 | $52.30 | $53.19 | $51.16 | 953,103 |
| 2019-09-20 | $53.33 | $53.69 | $52.64 | $52.75 | $50.74 | 1,382,112 |
| 2019-09-19 | $53.02 | $53.56 | $52.69 | $53.06 | $51.03 | 835,084 |
| 2019-09-18 | $52.55 | $53.05 | $52.22 | $52.86 | $50.84 | 825,800 |
| 2019-09-17 | $53.21 | $53.48 | $51.96 | $52.74 | $50.73 | 1,191,238 |
| 2019-09-16 | $54.07 | $54.43 | $53.34 | $53.45 | $51.41 | 1,027,254 |
| 2019-09-13 | $54.77 | $54.77 | $54.25 | $54.45 | $52.37 | 683,851 |
| 2019-09-12 | $55.00 | $55.05 | $53.74 | $54.25 | $52.18 | 764,175 |
| 2019-09-11 | $53.71 | $54.77 | $53.16 | $54.74 | $52.65 | 878,790 |
| 2019-09-10 | $52.14 | $53.55 | $51.91 | $53.52 | $51.48 | 770,657 |
| 2019-09-09 | $51.95 | $52.22 | $51.58 | $52.14 | $50.15 | 766,383 |
| 2019-09-06 | $51.78 | $52.41 | $51.52 | $51.57 | $49.60 | 740,182 |
| 2019-09-05 | $50.75 | $51.76 | $50.62 | $51.53 | $49.56 | 900,272 |
| 2019-09-04 | $49.77 | $50.05 | $49.44 | $49.91 | $48.01 | 763,218 |
| 2019-09-03 | $50.48 | $50.59 | $48.43 | $49.02 | $47.15 | 1,126,046 |
| 2019-08-30 | $51.32 | $51.36 | $50.79 | $51.06 | $49.11 | 687,332 |
| 2019-08-29 | $50.21 | $50.93 | $50.19 | $50.89 | $48.95 | 768,671 |
| 2019-08-28 | $49.16 | $49.97 | $49.00 | $49.72 | $47.62 | 1,095,409 |
| 2019-08-27 | $50.55 | $50.63 | $49.30 | $49.44 | $47.35 | 895,796 |
| 2019-08-26 | $50.03 | $50.33 | $49.48 | $50.23 | $48.11 | 645,585 |
| 2019-08-23 | $51.79 | $51.79 | $49.31 | $49.56 | $47.46 | 1,072,285 |
| 2019-08-22 | $52.30 | $52.63 | $51.34 | $52.23 | $50.02 | 988,676 |
| 2019-08-21 | $51.71 | $52.25 | $51.57 | $52.08 | $49.88 | 933,137 |
| 2019-08-20 | $51.02 | $51.30 | $50.66 | $50.92 | $48.77 | 640,318 |
| 2019-08-19 | $51.36 | $51.37 | $49.43 | $51.18 | $49.01 | 479,306 |
| 2019-08-16 | $50.10 | $50.61 | $49.82 | $50.52 | $48.38 | 786,194 |
| 2019-08-15 | $50.00 | $50.18 | $49.43 | $49.73 | $47.63 | 853,167 |
| 2019-08-14 | $50.92 | $50.92 | $49.47 | $49.85 | $47.74 | 1,499,393 |
| 2019-08-13 | $50.80 | $52.45 | $50.80 | $51.64 | $49.46 | 965,954 |
| 2019-08-12 | $51.60 | $51.60 | $50.82 | $50.90 | $48.75 | 1,097,077 |
| 2019-08-09 | $52.77 | $52.84 | $51.60 | $51.86 | $49.67 | 995,466 |
| 2019-08-08 | $52.23 | $53.64 | $52.23 | $53.04 | $50.80 | 1,207,248 |
| 2019-08-07 | $50.75 | $52.16 | $50.24 | $51.97 | $49.77 | 1,620,855 |
| 2019-08-06 | $50.78 | $51.67 | $49.94 | $51.48 | $49.30 | 1,580,588 |
| 2019-08-05 | $50.57 | $50.99 | $49.81 | $50.49 | $48.35 | 2,587,357 |
| 2019-08-02 | $52.03 | $52.19 | $50.76 | $51.66 | $49.47 | 2,725,345 |
| 2019-08-01 | $54.89 | $55.92 | $52.77 | $52.93 | $50.69 | 2,202,769 |
| 2019-07-31 | $55.93 | $55.99 | $54.61 | $54.94 | $52.62 | 1,314,098 |
| 2019-07-30 | $54.48 | $56.28 | $54.40 | $55.97 | $53.60 | 1,401,339 |
| 2019-07-29 | $55.55 | $55.72 | $54.64 | $54.85 | $52.53 | 751,636 |
| 2019-07-26 | $55.42 | $55.89 | $54.83 | $55.53 | $53.18 | 1,020,200 |
| 2019-07-25 | $55.21 | $56.53 | $55.03 | $55.77 | $53.41 | 1,486,548 |
| 2019-07-24 | $53.26 | $55.06 | $53.25 | $54.83 | $52.51 | 1,190,999 |
| 2019-07-23 | $52.79 | $53.76 | $52.65 | $53.42 | $51.16 | 1,962,367 |
| 2019-07-22 | $53.52 | $53.80 | $52.42 | $52.44 | $50.22 | 1,983,095 |
| 2019-07-19 | $54.95 | $55.28 | $53.54 | $53.65 | $51.38 | 2,172,696 |
| 2019-07-18 | $55.32 | $55.32 | $54.37 | $54.58 | $52.27 | 1,733,219 |
| 2019-07-17 | $56.50 | $56.50 | $55.45 | $55.46 | $53.11 | 862,990 |
| 2019-07-16 | $56.47 | $56.73 | $56.20 | $56.55 | $54.16 | 755,007 |
| 2019-07-15 | $56.24 | $56.50 | $55.71 | $56.36 | $53.98 | 581,353 |
| 2019-07-12 | $55.21 | $56.42 | $55.21 | $56.13 | $53.76 | 850,727 |
| 2019-07-11 | $55.04 | $55.05 | $54.13 | $54.91 | $52.59 | 865,096 |
| 2019-07-10 | $56.00 | $56.06 | $54.43 | $54.99 | $52.66 | 1,340,953 |
| 2019-07-09 | $55.89 | $55.98 | $54.94 | $55.70 | $53.34 | 1,047,517 |
| 2019-07-08 | $56.15 | $56.39 | $55.71 | $55.94 | $53.57 | 1,156,762 |
| 2019-07-05 | $56.47 | $56.66 | $55.86 | $56.52 | $54.13 | 607,628 |
| 2019-07-03 | $56.64 | $57.02 | $56.18 | $56.86 | $54.45 | 559,322 |
| 2019-07-02 | $56.32 | $56.44 | $55.09 | $56.43 | $54.04 | 1,192,012 |
| 2019-07-01 | $57.75 | $58.15 | $57.03 | $57.44 | $55.01 | 1,410,943 |
| 2019-06-28 | $55.96 | $57.16 | $55.96 | $57.13 | $54.71 | 1,438,347 |
| 2019-06-27 | $55.57 | $56.34 | $55.34 | $55.96 | $53.59 | 758,478 |
| 2019-06-26 | $55.33 | $55.56 | $54.86 | $55.24 | $52.90 | 1,071,495 |
| 2019-06-25 | $55.61 | $55.74 | $54.91 | $55.13 | $52.80 | 1,043,470 |
| 2019-06-24 | $55.21 | $55.77 | $54.90 | $55.38 | $53.04 | 915,398 |
| 2019-06-21 | $55.63 | $55.97 | $54.97 | $55.04 | $52.71 | 1,976,921 |
| 2019-06-20 | $55.19 | $55.82 | $54.77 | $55.68 | $53.32 | 1,114,664 |
| 2019-06-19 | $54.60 | $54.75 | $53.74 | $54.60 | $52.29 | 1,283,140 |
| 2019-06-18 | $53.91 | $54.86 | $53.75 | $54.66 | $52.35 | 1,397,032 |
| 2019-06-17 | $54.06 | $54.06 | $53.07 | $53.40 | $51.14 | 950,506 |
| 2019-06-14 | $53.10 | $54.30 | $52.76 | $54.01 | $51.73 | 1,429,917 |
| 2019-06-13 | $52.14 | $53.23 | $52.14 | $53.19 | $50.94 | 974,704 |
| 2019-06-12 | $52.26 | $52.47 | $51.79 | $51.89 | $49.69 | 938,385 |
| 2019-06-11 | $53.09 | $53.25 | $51.94 | $52.26 | $50.05 | 863,237 |
| 2019-06-10 | $52.22 | $53.17 | $52.08 | $52.69 | $50.46 | 1,208,676 |
| 2019-06-07 | $52.16 | $52.43 | $51.60 | $51.99 | $49.79 | 1,237,445 |
| 2019-06-06 | $52.15 | $52.22 | $51.27 | $52.08 | $49.88 | 1,360,669 |
| 2019-06-05 | $51.74 | $52.26 | $51.27 | $52.15 | $49.94 | 1,305,209 |
| 2019-06-04 | $49.70 | $51.24 | $49.70 | $51.19 | $49.02 | 1,119,775 |
| 2019-06-03 | $48.20 | $49.37 | $48.06 | $49.12 | $47.04 | 1,707,336 |
| 2019-05-31 | $49.73 | $49.74 | $47.85 | $48.06 | $46.03 | 2,666,037 |
| 2019-05-30 | $50.26 | $50.74 | $49.99 | $50.46 | $48.33 | 1,422,306 |
| 2019-05-29 | $50.64 | $50.80 | $49.87 | $50.27 | $47.93 | 1,812,765 |
| 2019-05-28 | $53.12 | $53.18 | $51.00 | $51.02 | $48.65 | 1,430,617 |
| 2019-05-24 | $52.76 | $53.05 | $52.60 | $52.97 | $50.51 | 874,340 |
| 2019-05-23 | $52.28 | $53.34 | $51.99 | $52.44 | $50.00 | 2,655,570 |
| 2019-05-22 | $53.00 | $53.02 | $52.57 | $52.73 | $50.28 | 1,034,261 |
| 2019-05-21 | $52.60 | $53.47 | $52.43 | $53.35 | $50.87 | 1,046,384 |
| 2019-05-20 | $52.37 | $52.66 | $52.07 | $52.32 | $49.89 | 889,441 |
| 2019-05-17 | $52.81 | $53.64 | $52.53 | $52.79 | $50.34 | 779,278 |
| 2019-05-16 | $53.29 | $53.54 | $53.06 | $53.21 | $50.74 | 1,073,147 |
| 2019-05-15 | $52.60 | $53.34 | $52.21 | $53.17 | $50.70 | 1,126,377 |
| 2019-05-14 | $52.49 | $53.20 | $52.38 | $53.00 | $50.54 | 1,208,031 |
| 2019-05-13 | $53.03 | $53.12 | $51.92 | $52.37 | $49.94 | 1,861,773 |
| 2019-05-10 | $53.72 | $54.24 | $52.59 | $54.15 | $51.63 | 1,137,685 |
| 2019-05-09 | $53.70 | $54.15 | $53.13 | $54.02 | $51.51 | 1,571,708 |
| 2019-05-08 | $54.23 | $55.01 | $54.14 | $54.19 | $51.67 | 1,346,637 |
| 2019-05-07 | $54.67 | $55.06 | $54.05 | $54.43 | $51.90 | 2,547,201 |
| 2019-05-06 | $54.50 | $55.23 | $54.11 | $55.16 | $52.60 | 1,969,180 |
| 2019-05-03 | $54.00 | $55.67 | $54.00 | $55.58 | $53.00 | 1,975,873 |
| 2019-05-02 | $52.72 | $53.87 | $52.55 | $53.83 | $51.33 | 1,483,099 |
| 2019-05-01 | $52.79 | $53.76 | $52.69 | $52.76 | $50.31 | 1,337,325 |
| 2019-04-30 | $52.43 | $53.21 | $51.89 | $52.78 | $50.33 | 2,840,779 |
| 2019-04-29 | $52.36 | $52.93 | $51.82 | $52.60 | $50.16 | 2,039,036 |
| 2019-04-26 | $52.17 | $52.47 | $51.75 | $52.36 | $49.93 | 2,202,014 |
| 2019-04-25 | $52.55 | $53.48 | $51.52 | $52.05 | $49.63 | 4,896,835 |
| 2019-04-24 | $49.50 | $50.11 | $49.20 | $49.85 | $47.53 | 2,507,970 |
| 2019-04-23 | $48.41 | $49.38 | $48.33 | $49.36 | $47.07 | 1,485,076 |
| 2019-04-22 | $48.84 | $49.29 | $48.17 | $48.33 | $46.08 | 1,291,966 |
| 2019-04-18 | $48.58 | $49.10 | $48.51 | $48.97 | $46.69 | 1,014,622 |
| 2019-04-17 | $49.54 | $49.64 | $48.40 | $48.53 | $46.28 | 1,518,219 |
| 2019-04-16 | $49.64 | $49.81 | $49.12 | $49.37 | $47.08 | 1,130,215 |
| 2019-04-15 | $49.28 | $49.66 | $49.09 | $49.41 | $47.11 | 1,109,977 |
| 2019-04-12 | $49.62 | $50.00 | $48.96 | $49.13 | $46.85 | 1,473,818 |
| 2019-04-11 | $48.37 | $49.15 | $47.51 | $49.11 | $46.83 | 1,615,941 |
| 2019-04-10 | $49.56 | $49.76 | $49.23 | $49.67 | $47.36 | 797,002 |
| 2019-04-09 | $50.13 | $50.13 | $49.31 | $49.40 | $47.10 | 1,250,683 |
| 2019-04-08 | $50.22 | $50.61 | $49.80 | $50.49 | $48.14 | 1,160,835 |
| 2019-04-05 | $49.13 | $50.36 | $49.13 | $50.26 | $47.92 | 1,795,152 |
| 2019-04-04 | $48.25 | $49.21 | $48.25 | $48.92 | $46.65 | 921,352 |
| 2019-04-03 | $47.73 | $48.35 | $47.64 | $48.21 | $45.97 | 1,634,308 |
| 2019-04-02 | $47.86 | $47.90 | $47.16 | $47.56 | $45.35 | 2,268,717 |
| 2019-04-01 | $47.95 | $48.67 | $47.69 | $47.89 | $45.66 | 2,225,086 |
| 2019-03-29 | $47.00 | $47.87 | $46.88 | $47.61 | $45.40 | 1,984,077 |
| 2019-03-28 | $46.27 | $46.78 | $45.95 | $46.75 | $44.58 | 2,571,162 |
| 2019-03-27 | $45.89 | $46.46 | $45.89 | $46.06 | $43.92 | 1,774,005 |
| 2019-03-26 | $45.73 | $45.99 | $45.14 | $45.81 | $43.68 | 1,368,108 |
| 2019-03-25 | $44.95 | $45.90 | $44.91 | $45.51 | $43.40 | 1,199,943 |
| 2019-03-22 | $46.20 | $46.20 | $44.79 | $45.01 | $42.92 | 1,586,718 |
| 2019-03-21 | $45.39 | $46.57 | $45.39 | $46.38 | $44.23 | 872,769 |
| 2019-03-20 | $46.08 | $46.23 | $44.80 | $45.56 | $43.44 | 795,280 |
| 2019-03-19 | $46.65 | $47.05 | $46.03 | $46.13 | $43.99 | 845,365 |
| 2019-03-18 | $46.13 | $46.56 | $45.99 | $46.44 | $44.28 | 661,484 |
| 2019-03-15 | $45.74 | $46.35 | $45.74 | $45.94 | $43.81 | 1,359,241 |
| 2019-03-14 | $46.15 | $46.22 | $45.59 | $45.73 | $43.61 | 1,048,124 |
| 2019-03-13 | $46.32 | $46.53 | $45.21 | $46.26 | $44.11 | 1,228,596 |
| 2019-03-12 | $46.32 | $46.62 | $46.08 | $46.33 | $44.18 | 919,639 |
| 2019-03-11 | $46.12 | $46.56 | $46.09 | $46.21 | $44.06 | 1,022,101 |
| 2019-03-08 | $45.74 | $46.26 | $45.70 | $46.21 | $44.06 | 1,018,148 |
| 2019-03-07 | $46.67 | $46.69 | $45.76 | $46.04 | $43.90 | 1,461,081 |
| 2019-03-06 | $47.00 | $47.36 | $46.73 | $46.82 | $44.64 | 930,348 |
| 2019-03-05 | $48.20 | $48.32 | $46.97 | $46.99 | $44.81 | 1,118,187 |
| 2019-03-04 | $47.74 | $48.43 | $47.58 | $48.07 | $45.84 | 1,538,084 |
| 2019-03-01 | $47.64 | $48.49 | $47.23 | $47.56 | $45.35 | 1,375,948 |
| 2019-02-28 | $48.00 | $48.00 | $46.91 | $47.12 | $44.93 | 2,299,610 |
| 2019-02-27 | $47.92 | $48.42 | $47.65 | $48.18 | $45.94 | 907,059 |
| 2019-02-26 | $48.25 | $48.64 | $47.77 | $48.03 | $45.80 | 1,069,800 |
| 2019-02-25 | $48.95 | $49.59 | $48.35 | $48.40 | $46.15 | 2,481,118 |
| 2019-02-22 | $48.09 | $48.79 | $47.92 | $48.65 | $46.39 | 2,073,009 |
| 2019-02-21 | $47.43 | $48.22 | $47.36 | $47.99 | $45.76 | 1,144,253 |
| 2019-02-20 | $48.09 | $48.18 | $47.67 | $47.83 | $45.40 | 1,321,309 |
| 2019-02-19 | $47.15 | $48.32 | $47.06 | $48.06 | $45.62 | 1,292,568 |
| 2019-02-15 | $47.36 | $47.65 | $46.94 | $47.40 | $44.99 | 1,186,766 |
| 2019-02-14 | $47.08 | $47.35 | $46.82 | $47.04 | $44.65 | 857,223 |
| 2019-02-13 | $47.30 | $47.61 | $46.95 | $47.44 | $45.03 | 1,612,927 |
| 2019-02-12 | $45.48 | $47.18 | $45.48 | $47.07 | $44.68 | 2,416,024 |
| 2019-02-11 | $44.88 | $45.26 | $44.64 | $45.17 | $42.87 | 858,310 |
| 2019-02-08 | $44.50 | $45.12 | $44.13 | $44.75 | $42.48 | 1,938,432 |
| 2019-02-07 | $44.71 | $45.15 | $44.01 | $44.75 | $42.48 | 1,945,065 |
| 2019-02-06 | $45.13 | $45.61 | $44.30 | $44.80 | $42.52 | 2,711,182 |
| 2019-02-05 | $45.88 | $46.08 | $45.15 | $45.32 | $43.02 | 2,236,878 |
| 2019-02-04 | $44.83 | $45.87 | $44.74 | $45.72 | $43.40 | 2,442,573 |
| 2019-02-01 | $44.75 | $46.91 | $44.54 | $44.90 | $42.62 | 5,015,375 |
| 2019-01-31 | $43.34 | $45.36 | $43.25 | $45.30 | $43.00 | 3,331,924 |
| 2019-01-30 | $43.17 | $43.78 | $42.38 | $43.54 | $41.33 | 1,807,328 |
| 2019-01-29 | $42.15 | $43.57 | $41.70 | $43.06 | $40.87 | 1,900,702 |
| 2019-01-28 | $41.55 | $42.55 | $41.43 | $42.44 | $40.28 | 1,281,469 |
| 2019-01-25 | $42.48 | $42.98 | $41.85 | $41.95 | $39.82 | 1,358,951 |
| 2019-01-24 | $41.10 | $42.02 | $40.98 | $42.00 | $39.87 | 837,532 |
| 2019-01-23 | $42.01 | $42.39 | $40.61 | $41.16 | $39.07 | 1,670,776 |
| 2019-01-22 | $42.74 | $42.89 | $41.26 | $41.77 | $39.65 | 1,488,922 |
| 2019-01-18 | $42.50 | $43.55 | $42.14 | $43.06 | $40.87 | 1,845,215 |
| 2019-01-17 | $41.26 | $42.53 | $41.13 | $42.23 | $40.08 | 1,006,845 |
| 2019-01-16 | $41.97 | $42.28 | $41.40 | $41.43 | $39.32 | 1,175,694 |
| 2019-01-15 | $42.57 | $42.71 | $41.39 | $42.04 | $39.90 | 1,270,104 |
| 2019-01-14 | $42.55 | $43.14 | $42.48 | $42.71 | $40.54 | 943,218 |
| 2019-01-11 | $42.12 | $43.02 | $41.99 | $42.86 | $40.68 | 1,271,982 |
| 2019-01-10 | $41.93 | $42.75 | $41.76 | $42.58 | $40.42 | 1,550,009 |
| 2019-01-09 | $40.92 | $42.45 | $40.36 | $42.16 | $40.02 | 1,962,140 |
| 2019-01-08 | $41.25 | $41.59 | $40.66 | $40.94 | $38.86 | 1,951,193 |
| 2019-01-07 | $40.14 | $41.22 | $39.53 | $40.80 | $38.73 | 1,407,768 |
| 2019-01-04 | $38.90 | $40.03 | $38.26 | $39.88 | $37.85 | 1,756,478 |
| 2019-01-03 | $38.29 | $38.52 | $37.45 | $37.66 | $35.75 | 1,336,171 |
| 2019-01-02 | $37.47 | $38.67 | $37.21 | $38.50 | $36.54 | 1,605,174 |
| 2018-12-31 | $37.71 | $38.24 | $37.02 | $37.99 | $36.06 | 1,675,015 |
| 2018-12-28 | $37.96 | $38.55 | $37.36 | $37.62 | $35.71 | 2,213,181 |
| 2018-12-27 | $36.82 | $37.90 | $36.32 | $37.90 | $35.97 | 1,805,827 |
| 2018-12-26 | $36.11 | $37.39 | $35.27 | $37.39 | $35.49 | 1,761,653 |
| 2018-12-24 | $36.77 | $37.09 | $35.93 | $35.96 | $34.13 | 795,127 |
| 2018-12-21 | $38.00 | $38.79 | $36.85 | $37.13 | $35.24 | 2,940,948 |
| 2018-12-20 | $38.90 | $39.42 | $37.65 | $37.84 | $35.92 | 3,446,843 |
| 2018-12-19 | $39.65 | $41.08 | $39.12 | $39.25 | $37.26 | 2,541,434 |
| 2018-12-18 | $39.33 | $40.30 | $39.05 | $39.59 | $37.58 | 3,944,813 |
| 2018-12-17 | $40.25 | $40.84 | $39.33 | $39.63 | $37.62 | 4,158,698 |
| 2018-12-14 | $40.45 | $41.57 | $40.33 | $40.42 | $38.37 | 2,569,169 |
| 2018-12-13 | $42.34 | $42.54 | $40.90 | $40.99 | $38.91 | 1,576,745 |
| 2018-12-12 | $42.32 | $42.92 | $42.09 | $42.12 | $39.98 | 1,216,949 |
| 2018-12-11 | $43.48 | $43.64 | $41.61 | $41.75 | $39.63 | 1,763,902 |
| 2018-12-10 | $43.25 | $43.59 | $42.39 | $42.83 | $40.65 | 2,546,167 |
| 2018-12-07 | $42.43 | $43.65 | $42.43 | $42.59 | $40.43 | 2,621,405 |
| 2018-12-06 | $41.58 | $42.64 | $41.21 | $42.54 | $40.38 | 2,478,186 |
| 2018-12-04 | $44.50 | $44.89 | $42.12 | $42.23 | $40.08 | 2,542,866 |
| 2018-12-03 | $44.71 | $45.33 | $44.11 | $44.91 | $42.63 | 1,924,941 |
| 2018-11-30 | $43.37 | $44.01 | $43.20 | $43.80 | $41.57 | 2,333,073 |
| 2018-11-29 | $43.84 | $43.84 | $42.71 | $43.42 | $41.21 | 1,714,309 |
| 2018-11-28 | $43.25 | $44.24 | $42.02 | $44.21 | $41.77 | 1,605,420 |
| 2018-11-27 | $43.65 | $44.05 | $43.05 | $43.16 | $40.78 | 1,849,989 |
| 2018-11-26 | $43.70 | $44.13 | $43.40 | $43.96 | $41.53 | 1,765,672 |
| 2018-11-23 | $43.12 | $43.68 | $42.95 | $43.20 | $40.82 | 451,955 |
| 2018-11-21 | $43.03 | $43.93 | $42.64 | $43.29 | $40.90 | 1,145,935 |
| 2018-11-20 | $42.18 | $43.57 | $41.76 | $42.73 | $40.37 | 2,125,523 |
| 2018-11-19 | $42.38 | $43.07 | $42.20 | $42.76 | $40.40 | 1,935,956 |
| 2018-11-16 | $42.79 | $43.17 | $42.17 | $42.61 | $40.26 | 2,006,040 |
| 2018-11-15 | $42.00 | $43.25 | $41.29 | $43.04 | $40.67 | 2,006,537 |
| 2018-11-14 | $43.36 | $43.95 | $42.42 | $42.46 | $40.12 | 3,973,129 |
| 2018-11-13 | $43.10 | $43.95 | $42.98 | $43.15 | $40.77 | 1,922,326 |
| 2018-11-12 | $43.30 | $43.62 | $42.76 | $42.82 | $40.46 | 1,525,379 |
| 2018-11-09 | $43.95 | $44.29 | $43.03 | $43.49 | $41.09 | 1,969,505 |
| 2018-11-08 | $45.38 | $45.39 | $43.92 | $44.07 | $41.64 | 2,663,042 |
| 2018-11-07 | $45.57 | $45.68 | $44.65 | $45.50 | $42.99 | 3,246,224 |
| 2018-11-06 | $45.61 | $46.06 | $45.06 | $45.14 | $42.65 | 1,816,922 |
| 2018-11-05 | $45.69 | $46.05 | $45.25 | $45.70 | $43.18 | 2,047,702 |
| 2018-11-02 | $47.27 | $47.68 | $45.57 | $45.70 | $43.18 | 3,774,373 |
| 2018-11-01 | $45.15 | $47.20 | $44.84 | $46.93 | $44.34 | 3,135,105 |
| 2018-10-31 | $44.55 | $45.49 | $44.25 | $44.83 | $42.36 | 2,922,606 |
| 2018-10-30 | $41.40 | $44.40 | $40.92 | $44.17 | $41.73 | 3,918,827 |
| 2018-10-29 | $42.08 | $43.83 | $40.89 | $41.41 | $39.13 | 3,911,287 |
| 2018-10-26 | $43.71 | $44.68 | $41.17 | $41.58 | $39.29 | 6,685,300 |
| 2018-10-25 | $45.53 | $47.03 | $45.47 | $46.77 | $44.19 | 2,964,811 |
| 2018-10-24 | $46.35 | $47.00 | $45.13 | $45.20 | $42.71 | 1,789,496 |
| 2018-10-23 | $45.19 | $46.95 | $44.75 | $46.57 | $44.00 | 3,273,743 |
| 2018-10-22 | $46.58 | $46.62 | $45.59 | $45.76 | $43.24 | 2,922,421 |
| 2018-10-19 | $46.73 | $47.32 | $46.28 | $46.42 | $43.86 | 1,519,837 |
| 2018-10-18 | $47.73 | $47.94 | $46.37 | $46.63 | $44.06 | 2,367,455 |
| 2018-10-17 | $48.42 | $48.60 | $47.72 | $48.06 | $45.41 | 1,973,340 |
| 2018-10-16 | $47.90 | $49.05 | $47.19 | $48.90 | $46.20 | 1,729,138 |
| 2018-10-15 | $47.38 | $48.40 | $47.34 | $47.97 | $45.32 | 1,310,802 |
| 2018-10-12 | $48.24 | $48.96 | $47.00 | $47.63 | $45.00 | 1,794,451 |
| 2018-10-11 | $49.20 | $49.62 | $47.98 | $48.00 | $45.35 | 1,488,358 |
| 2018-10-10 | $49.67 | $50.08 | $49.00 | $49.14 | $46.43 | 1,489,529 |
| 2018-10-09 | $51.77 | $51.85 | $49.90 | $49.97 | $47.21 | 1,459,408 |
| 2018-10-08 | $51.46 | $51.86 | $51.18 | $51.74 | $48.89 | 1,435,151 |
| 2018-10-05 | $52.60 | $52.81 | $51.12 | $51.61 | $48.76 | 2,212,926 |
| 2018-10-04 | $52.90 | $53.23 | $52.28 | $52.50 | $49.60 | 1,355,041 |
| 2018-10-03 | $52.90 | $53.61 | $52.73 | $53.26 | $50.32 | 1,895,532 |
| 2018-10-02 | $52.27 | $53.29 | $52.02 | $52.89 | $49.97 | 1,998,900 |
| 2018-10-01 | $52.97 | $53.46 | $51.96 | $52.28 | $49.40 | 2,262,406 |
| 2018-09-28 | $53.11 | $53.47 | $52.32 | $52.36 | $49.47 | 3,132,504 |
| 2018-09-27 | $53.37 | $53.57 | $52.78 | $53.21 | $50.27 | 1,779,888 |
| 2018-09-26 | $54.58 | $54.64 | $52.89 | $53.35 | $50.41 | 1,628,831 |
| 2018-09-25 | $54.60 | $54.60 | $54.13 | $54.39 | $51.39 | 3,594,952 |
| 2018-09-24 | $54.96 | $55.26 | $54.36 | $54.59 | $51.58 | 2,374,396 |
| 2018-09-21 | $55.22 | $55.31 | $54.46 | $55.22 | $52.17 | 2,492,745 |
| 2018-09-20 | $55.67 | $56.31 | $55.05 | $55.13 | $52.09 | 1,582,755 |
| 2018-09-19 | $55.24 | $56.25 | $54.95 | $55.42 | $52.36 | 1,795,801 |
| 2018-09-18 | $55.21 | $55.48 | $54.42 | $55.08 | $52.04 | 1,012,849 |
| 2018-09-17 | $55.33 | $55.71 | $54.94 | $55.25 | $52.20 | 1,216,945 |
| 2018-09-14 | $55.12 | $55.43 | $54.76 | $55.26 | $52.21 | 1,108,156 |
| 2018-09-13 | $55.74 | $55.78 | $54.52 | $55.08 | $52.04 | 1,468,742 |
| 2018-09-12 | $55.45 | $55.59 | $54.95 | $55.46 | $52.40 | 1,747,569 |
| 2018-09-11 | $54.90 | $55.81 | $54.57 | $55.43 | $52.37 | 2,161,469 |
| 2018-09-10 | $54.43 | $55.21 | $54.23 | $54.95 | $51.92 | 2,162,807 |
| 2018-09-07 | $53.69 | $54.27 | $53.17 | $54.12 | $51.13 | 2,372,281 |
| 2018-09-06 | $53.74 | $54.22 | $52.97 | $53.90 | $50.93 | 1,579,744 |
| 2018-09-05 | $52.88 | $54.01 | $52.74 | $53.87 | $50.90 | 1,300,057 |
| 2018-09-04 | $53.05 | $53.64 | $52.52 | $52.92 | $50.00 | 2,211,622 |
| 2018-08-31 | $53.09 | $53.54 | $52.55 | $52.98 | $50.06 | 1,877,677 |
| 2018-08-30 | $53.72 | $53.75 | $52.82 | $53.27 | $50.33 | 1,540,251 |
| 2018-08-29 | $54.75 | $54.76 | $53.97 | $53.99 | $50.82 | 1,078,839 |
| 2018-08-28 | $54.80 | $55.17 | $54.60 | $54.71 | $51.50 | 784,345 |
| 2018-08-27 | $54.54 | $55.63 | $54.43 | $54.82 | $51.60 | 881,904 |
| 2018-08-24 | $54.45 | $55.85 | $54.21 | $54.29 | $51.10 | 1,441,586 |
| 2018-08-23 | $54.91 | $54.91 | $54.01 | $54.17 | $50.99 | 1,092,500 |
| 2018-08-22 | $55.70 | $55.79 | $54.39 | $54.88 | $51.66 | 1,572,879 |
| 2018-08-21 | $55.00 | $56.42 | $54.92 | $55.93 | $52.65 | 2,177,926 |
| 2018-08-20 | $55.15 | $55.30 | $54.71 | $54.86 | $51.64 | 773,868 |
| 2018-08-17 | $54.86 | $55.24 | $54.79 | $54.93 | $51.71 | 913,442 |
| 2018-08-16 | $54.45 | $55.22 | $54.29 | $54.93 | $51.71 | 1,604,059 |
| 2018-08-15 | $54.22 | $54.29 | $53.39 | $54.24 | $51.06 | 697,182 |
| 2018-08-14 | $53.76 | $54.45 | $53.63 | $54.17 | $50.99 | 976,300 |
| 2018-08-13 | $54.64 | $54.64 | $53.29 | $53.64 | $50.49 | 1,113,023 |
| 2018-08-10 | $54.64 | $55.17 | $54.31 | $54.63 | $51.42 | 1,173,339 |
| 2018-08-09 | $56.08 | $56.80 | $55.89 | $55.96 | $52.68 | 833,312 |
| 2018-08-08 | $57.04 | $57.22 | $56.06 | $56.11 | $52.82 | 986,871 |
| 2018-08-07 | $57.37 | $57.92 | $57.16 | $57.25 | $53.89 | 1,614,709 |
| 2018-08-06 | $57.54 | $57.70 | $57.23 | $57.35 | $53.98 | 873,967 |
| 2018-08-03 | $57.59 | $58.21 | $57.11 | $57.52 | $54.14 | 852,882 |
| 2018-08-02 | $57.07 | $57.67 | $56.58 | $57.50 | $54.12 | 1,508,882 |
| 2018-08-01 | $57.91 | $58.05 | $56.69 | $56.96 | $53.62 | 1,919,660 |
| 2018-07-31 | $56.59 | $58.15 | $55.66 | $58.00 | $54.60 | 2,894,175 |
| 2018-07-30 | $57.46 | $57.87 | $56.41 | $56.51 | $53.19 | 2,086,232 |
| 2018-07-27 | $54.79 | $58.10 | $53.77 | $57.33 | $53.96 | 4,209,233 |
| 2018-07-26 | $53.50 | $54.63 | $53.22 | $53.97 | $50.80 | 4,063,105 |
| 2018-07-25 | $54.99 | $55.06 | $53.38 | $53.93 | $50.76 | 2,026,131 |
| 2018-07-24 | $55.76 | $55.90 | $55.09 | $55.36 | $52.11 | 2,377,587 |
| 2018-07-23 | $56.19 | $56.33 | $55.17 | $55.34 | $52.09 | 1,170,736 |
| 2018-07-20 | $56.53 | $56.86 | $56.13 | $56.23 | $52.93 | 1,130,188 |
| 2018-07-19 | $56.31 | $56.89 | $56.14 | $56.75 | $53.42 | 1,374,298 |
| 2018-07-18 | $56.12 | $56.70 | $55.96 | $56.52 | $53.20 | 1,732,881 |
| 2018-07-17 | $55.14 | $56.22 | $55.06 | $56.18 | $52.88 | 1,863,221 |
| 2018-07-16 | $55.26 | $55.66 | $54.95 | $55.13 | $51.89 | 2,125,874 |
| 2018-07-13 | $54.47 | $55.36 | $54.47 | $55.18 | $51.94 | 935,797 |
| 2018-07-12 | $54.76 | $54.88 | $54.22 | $54.49 | $51.29 | 1,206,030 |
| 2018-07-11 | $54.81 | $55.43 | $54.20 | $54.40 | $51.21 | 1,126,346 |
| 2018-07-10 | $55.22 | $55.36 | $54.68 | $55.19 | $51.95 | 1,683,933 |
| 2018-07-09 | $54.71 | $55.39 | $54.45 | $55.22 | $51.98 | 1,128,107 |
| 2018-07-06 | $54.30 | $54.90 | $53.73 | $54.55 | $51.35 | 954,519 |
| 2018-07-05 | $53.71 | $54.28 | $53.21 | $54.26 | $51.07 | 1,639,838 |
| 2018-07-03 | $53.64 | $53.92 | $53.36 | $53.40 | $50.27 | 430,022 |
| 2018-07-02 | $53.26 | $53.48 | $52.81 | $53.38 | $50.25 | 1,122,915 |
| 2018-06-29 | $53.68 | $54.17 | $53.31 | $53.69 | $50.54 | 1,954,620 |
| 2018-06-28 | $53.28 | $53.60 | $52.63 | $53.39 | $50.26 | 1,600,111 |
| 2018-06-27 | $54.55 | $54.77 | $53.28 | $53.30 | $50.17 | 1,751,051 |
| 2018-06-26 | $54.72 | $55.05 | $54.19 | $54.57 | $51.37 | 1,342,571 |
| 2018-06-25 | $55.14 | $55.20 | $54.10 | $54.33 | $51.14 | 1,275,136 |
| 2018-06-22 | $55.33 | $55.80 | $55.03 | $55.25 | $52.01 | 3,056,178 |
| 2018-06-21 | $56.30 | $56.32 | $55.33 | $55.50 | $52.24 | 1,141,859 |
| 2018-06-20 | $56.82 | $56.82 | $56.13 | $56.36 | $53.05 | 1,250,581 |
| 2018-06-19 | $55.65 | $56.68 | $55.15 | $56.61 | $53.29 | 3,376,290 |
| 2018-06-18 | $56.53 | $56.88 | $55.96 | $56.00 | $52.71 | 2,093,575 |
| 2018-06-15 | $56.60 | $56.99 | $55.97 | $56.87 | $53.53 | 3,819,534 |
| 2018-06-14 | $56.50 | $56.95 | $56.28 | $56.80 | $53.47 | 2,417,352 |
| 2018-06-13 | $58.18 | $58.18 | $56.20 | $56.24 | $52.94 | 2,293,840 |
| 2018-06-12 | $57.93 | $58.07 | $57.59 | $57.99 | $54.59 | 1,836,878 |
| 2018-06-11 | $58.61 | $58.75 | $57.79 | $57.82 | $54.43 | 1,539,013 |
| 2018-06-08 | $57.73 | $58.60 | $57.58 | $58.52 | $55.08 | 2,211,583 |
| 2018-06-07 | $57.95 | $58.33 | $57.49 | $57.64 | $54.26 | 1,638,037 |
| 2018-06-06 | $58.02 | $58.29 | $57.63 | $57.92 | $54.52 | 2,194,493 |
| 2018-06-05 | $57.12 | $58.08 | $57.12 | $57.92 | $54.52 | 2,747,864 |
| 2018-06-04 | $57.01 | $57.43 | $56.67 | $57.13 | $53.78 | 1,104,534 |
| 2018-06-01 | $56.50 | $57.26 | $56.35 | $56.80 | $53.47 | 1,071,432 |
| 2018-05-31 | $57.46 | $57.48 | $56.00 | $56.17 | $52.87 | 1,402,760 |
| 2018-05-30 | $57.20 | $57.77 | $56.74 | $57.42 | $54.05 | 1,115,918 |
| 2018-05-29 | $57.07 | $58.61 | $56.45 | $56.80 | $53.47 | 1,614,751 |
| 2018-05-25 | $56.82 | $57.58 | $56.76 | $57.50 | $54.12 | 1,800,784 |
| 2018-05-24 | $56.89 | $57.38 | $56.66 | $56.97 | $53.63 | 1,525,165 |
| 2018-05-23 | $56.77 | $57.16 | $56.31 | $57.08 | $53.54 | 2,124,963 |
| 2018-05-22 | $57.73 | $57.96 | $56.91 | $56.92 | $53.39 | 1,443,336 |
| 2018-05-21 | $58.03 | $58.22 | $57.51 | $57.74 | $54.16 | 1,521,033 |
| 2018-05-18 | $56.96 | $58.25 | $56.89 | $57.78 | $54.20 | 4,846,638 |
| 2018-05-17 | $56.24 | $57.26 | $56.24 | $56.99 | $53.46 | 1,961,745 |
| 2018-05-16 | $56.01 | $56.66 | $55.76 | $56.41 | $52.91 | 1,843,777 |
| 2018-05-15 | $55.96 | $56.12 | $55.15 | $55.96 | $52.49 | 2,132,634 |
| 2018-05-14 | $55.66 | $56.17 | $55.44 | $56.15 | $52.67 | 1,769,297 |
| 2018-05-11 | $55.81 | $56.43 | $55.68 | $56.12 | $52.64 | 1,336,137 |
| 2018-05-10 | $55.33 | $55.84 | $55.15 | $55.81 | $52.35 | 1,195,146 |
| 2018-05-09 | $55.43 | $55.49 | $54.71 | $55.25 | $51.82 | 1,227,432 |
| 2018-05-08 | $55.48 | $55.60 | $54.92 | $55.42 | $51.98 | 1,385,648 |
| 2018-05-07 | $55.50 | $55.51 | $54.73 | $55.02 | $51.61 | 1,092,258 |
| 2018-05-04 | $54.21 | $55.64 | $53.97 | $55.36 | $51.93 | 1,599,709 |
| 2018-05-03 | $54.27 | $54.85 | $53.56 | $54.30 | $50.93 | 1,722,015 |
| 2018-05-02 | $55.57 | $55.74 | $54.44 | $54.57 | $51.19 | 2,193,086 |
| 2018-05-01 | $54.75 | $55.77 | $53.92 | $55.74 | $52.28 | 2,484,018 |
| 2018-04-30 | $56.88 | $56.88 | $54.69 | $54.69 | $51.30 | 2,446,990 |
| 2018-04-27 | $55.45 | $57.91 | $55.05 | $56.88 | $53.35 | 3,817,866 |
| 2018-04-26 | $56.25 | $56.81 | $55.63 | $56.64 | $53.13 | 2,388,702 |
| 2018-04-25 | $55.14 | $56.44 | $54.79 | $56.03 | $52.56 | 1,518,037 |
| 2018-04-24 | $56.61 | $57.04 | $54.88 | $55.13 | $51.71 | 2,865,160 |
| 2018-04-23 | $57.35 | $57.52 | $56.57 | $57.26 | $53.71 | 2,561,429 |
| 2018-04-20 | $57.54 | $57.70 | $56.82 | $57.10 | $53.56 | 1,802,163 |
| 2018-04-19 | $58.59 | $58.96 | $56.89 | $57.51 | $53.94 | 1,345,972 |
| 2018-04-18 | $59.45 | $59.61 | $58.87 | $58.93 | $55.28 | 1,979,388 |
| 2018-04-17 | $59.42 | $59.43 | $58.98 | $59.16 | $55.49 | 1,043,569 |
| 2018-04-16 | $58.71 | $59.36 | $58.34 | $58.92 | $55.27 | 1,148,662 |
| 2018-04-13 | $59.30 | $59.44 | $58.15 | $58.35 | $54.73 | 1,185,900 |
| 2018-04-12 | $58.91 | $59.15 | $58.52 | $58.85 | $55.20 | 1,638,712 |
| 2018-04-11 | $58.33 | $59.01 | $58.19 | $58.72 | $55.08 | 1,001,463 |
| 2018-04-10 | $58.89 | $59.42 | $58.50 | $58.71 | $55.07 | 1,289,477 |
| 2018-04-09 | $59.21 | $59.21 | $58.11 | $58.17 | $54.56 | 1,072,644 |
| 2018-04-06 | $59.40 | $59.85 | $58.12 | $58.72 | $55.08 | 1,457,126 |
| 2018-04-05 | $59.28 | $60.34 | $59.25 | $59.95 | $56.23 | 1,880,855 |
| 2018-04-04 | $57.00 | $59.11 | $56.95 | $58.97 | $55.31 | 2,399,551 |
| 2018-04-03 | $57.27 | $57.86 | $57.04 | $57.80 | $54.22 | 1,245,168 |
| 2018-04-02 | $58.90 | $59.06 | $56.59 | $57.12 | $53.58 | 1,226,648 |
| 2018-03-29 | $58.55 | $59.28 | $58.46 | $58.89 | $55.24 | 1,911,539 |
| 2018-03-28 | $58.44 | $59.20 | $58.09 | $58.30 | $54.69 | 1,365,818 |
| 2018-03-27 | $59.42 | $59.42 | $58.01 | $58.27 | $54.66 | 1,954,927 |
| 2018-03-26 | $58.58 | $59.49 | $58.45 | $59.42 | $55.74 | 1,202,060 |
| 2018-03-23 | $59.72 | $60.06 | $57.75 | $57.89 | $54.30 | 1,730,263 |
| 2018-03-22 | $60.42 | $60.90 | $59.68 | $59.69 | $55.99 | 1,331,862 |
| 2018-03-21 | $60.86 | $61.45 | $60.59 | $60.87 | $57.10 | 978,278 |
| 2018-03-20 | $61.02 | $61.24 | $60.62 | $60.68 | $56.92 | 903,366 |
| 2018-03-19 | $61.87 | $61.90 | $60.48 | $60.97 | $57.19 | 1,658,776 |
| 2018-03-16 | $61.56 | $62.43 | $61.56 | $62.08 | $58.23 | 1,586,910 |
| 2018-03-15 | $61.88 | $62.30 | $61.58 | $61.66 | $57.84 | 1,138,147 |
| 2018-03-14 | $62.76 | $63.01 | $61.29 | $61.70 | $57.88 | 1,423,556 |
| 2018-03-13 | $63.20 | $63.58 | $62.50 | $62.57 | $58.69 | 727,838 |
| 2018-03-12 | $63.69 | $63.69 | $62.43 | $62.76 | $58.87 | 1,829,384 |
| 2018-03-09 | $62.45 | $63.55 | $61.88 | $63.52 | $59.58 | 1,236,291 |
| 2018-03-08 | $62.11 | $62.26 | $61.71 | $61.97 | $58.13 | 1,269,876 |
| 2018-03-07 | $61.56 | $62.16 | $61.35 | $61.79 | $57.96 | 1,025,091 |
| 2018-03-06 | $61.28 | $62.27 | $61.02 | $62.23 | $58.37 | 1,614,643 |
| 2018-03-05 | $59.71 | $61.41 | $59.38 | $61.10 | $57.31 | 2,378,398 |
| 2018-03-02 | $59.60 | $60.23 | $59.11 | $60.01 | $56.29 | 2,014,718 |
| 2018-03-01 | $60.68 | $61.00 | $59.43 | $59.90 | $56.19 | 2,307,070 |
| 2018-02-28 | $62.88 | $62.88 | $60.65 | $60.66 | $56.90 | 2,095,609 |
| 2018-02-27 | $63.70 | $64.01 | $62.49 | $62.52 | $58.64 | 1,399,892 |
| 2018-02-26 | $63.92 | $63.93 | $63.11 | $63.51 | $59.57 | 1,311,842 |
| 2018-02-23 | $63.52 | $63.55 | $63.12 | $63.52 | $59.58 | 1,771,569 |
| 2018-02-22 | $63.64 | $64.17 | $63.21 | $63.26 | $59.34 | 1,653,021 |
| 2018-02-21 | $63.92 | $64.73 | $63.45 | $63.48 | $59.36 | 1,814,513 |
| 2018-02-20 | $63.78 | $64.44 | $63.55 | $63.83 | $59.68 | 1,869,615 |
| 2018-02-16 | $62.69 | $64.29 | $62.69 | $63.82 | $59.67 | 3,317,924 |
| 2018-02-15 | $63.70 | $63.82 | $62.46 | $62.91 | $58.82 | 2,138,045 |
| 2018-02-14 | $62.53 | $63.31 | $62.47 | $63.16 | $59.06 | 1,630,509 |
| 2018-02-13 | $63.03 | $63.27 | $62.62 | $63.08 | $58.98 | 1,311,970 |
| 2018-02-12 | $62.48 | $63.69 | $62.01 | $63.15 | $59.05 | 3,187,824 |
| 2018-02-09 | $62.75 | $63.52 | $61.09 | $61.71 | $57.70 | 3,584,727 |
| 2018-02-08 | $63.48 | $64.60 | $62.43 | $62.44 | $58.38 | 3,562,325 |
| 2018-02-07 | $64.02 | $64.87 | $63.28 | $63.40 | $59.28 | 3,271,065 |
| 2018-02-06 | $61.93 | $64.43 | $61.01 | $64.16 | $59.99 | 2,911,488 |
| 2018-02-05 | $64.58 | $65.56 | $62.98 | $62.98 | $58.89 | 3,015,629 |
| 2018-02-02 | $64.29 | $67.84 | $64.29 | $64.90 | $60.68 | 4,026,634 |
| 2018-02-01 | $70.79 | $71.02 | $69.76 | $69.82 | $65.29 | 1,703,390 |
| 2018-01-31 | $71.12 | $71.62 | $70.82 | $70.93 | $66.32 | 1,248,664 |
| 2018-01-30 | $71.02 | $71.14 | $70.38 | $70.82 | $66.22 | 1,046,176 |
| 2018-01-29 | $72.60 | $72.65 | $71.56 | $71.60 | $66.95 | 1,133,932 |
| 2018-01-26 | $72.65 | $73.10 | $72.32 | $73.07 | $68.32 | 514,295 |
| 2018-01-25 | $73.38 | $73.38 | $72.23 | $72.48 | $67.77 | 845,824 |
| 2018-01-24 | $72.67 | $73.62 | $72.57 | $73.13 | $68.38 | 1,034,100 |
| 2018-01-23 | $72.58 | $73.11 | $72.13 | $72.50 | $67.79 | 891,060 |
| 2018-01-22 | $72.75 | $72.86 | $72.33 | $72.84 | $68.11 | 635,814 |
| 2018-01-19 | $72.81 | $72.94 | $72.34 | $72.64 | $67.92 | 914,412 |
| 2018-01-18 | $71.75 | $72.64 | $71.29 | $72.63 | $67.91 | 1,273,965 |
| 2018-01-17 | $70.92 | $72.03 | $70.81 | $71.81 | $67.15 | 1,387,387 |
| 2018-01-16 | $70.95 | $71.05 | $70.08 | $70.40 | $65.83 | 1,531,650 |
| 2018-01-12 | $70.06 | $70.63 | $69.52 | $70.62 | $66.03 | 919,187 |
| 2018-01-11 | $69.36 | $69.78 | $68.54 | $69.78 | $65.25 | 670,670 |
| 2018-01-10 | $70.10 | $70.20 | $68.96 | $69.08 | $64.59 | 1,196,198 |
| 2018-01-09 | $71.32 | $71.73 | $70.27 | $70.32 | $65.75 | 893,272 |
| 2018-01-08 | $71.56 | $71.71 | $70.94 | $71.43 | $66.79 | 1,084,482 |
| 2018-01-05 | $70.68 | $71.65 | $70.63 | $71.62 | $66.97 | 1,322,744 |
| 2018-01-04 | $69.92 | $70.32 | $69.62 | $70.13 | $65.58 | 594,858 |
| 2018-01-03 | $68.91 | $69.62 | $68.72 | $69.55 | $65.03 | 1,055,092 |
| 2018-01-02 | $68.71 | $68.87 | $68.34 | $68.74 | $64.28 | 791,591 |
| 2017-12-29 | $68.78 | $69.16 | $68.43 | $68.44 | $63.99 | 656,565 |
| 2017-12-28 | $69.02 | $69.05 | $68.42 | $68.78 | $64.31 | 566,091 |
| 2017-12-27 | $69.03 | $69.03 | $68.61 | $68.74 | $64.28 | 606,020 |
| 2017-12-26 | $68.63 | $69.26 | $68.47 | $68.94 | $64.46 | 423,495 |
| 2017-12-22 | $69.48 | $69.48 | $68.25 | $68.53 | $64.08 | 510,189 |
| 2017-12-21 | $68.42 | $69.76 | $68.05 | $69.32 | $64.82 | 1,200,143 |
| 2017-12-20 | $68.02 | $68.07 | $67.47 | $67.90 | $63.49 | 739,177 |
| 2017-12-19 | $67.70 | $68.06 | $67.49 | $67.69 | $63.29 | 640,766 |
| 2017-12-18 | $66.59 | $67.59 | $66.47 | $67.48 | $63.10 | 1,419,949 |
| 2017-12-15 | $67.09 | $67.13 | $66.31 | $66.42 | $62.11 | 2,149,522 |
| 2017-12-14 | $67.56 | $67.62 | $66.59 | $66.70 | $62.37 | 925,002 |
| 2017-12-13 | $67.39 | $67.78 | $67.14 | $67.32 | $62.95 | 673,232 |
| 2017-12-12 | $68.21 | $68.53 | $67.20 | $67.23 | $62.86 | 674,982 |
| 2017-12-11 | $68.50 | $68.50 | $67.92 | $68.12 | $63.70 | 1,094,841 |
| 2017-12-08 | $68.48 | $68.48 | $67.69 | $68.22 | $63.79 | 856,656 |
| 2017-12-07 | $67.60 | $68.41 | $67.51 | $68.24 | $63.81 | 503,178 |
| 2017-12-06 | $68.30 | $68.71 | $67.73 | $67.76 | $63.36 | 521,956 |
| 2017-12-05 | $68.80 | $69.19 | $67.98 | $68.48 | $64.03 | 959,007 |
| 2017-12-04 | $67.96 | $69.61 | $67.75 | $68.89 | $64.42 | 1,360,606 |
| 2017-12-01 | $68.38 | $69.01 | $66.96 | $67.52 | $63.13 | 1,414,318 |
| 2017-11-30 | $67.00 | $68.80 | $67.00 | $68.42 | $63.98 | 1,177,567 |
| 2017-11-29 | $65.94 | $67.05 | $65.81 | $66.87 | $62.53 | 906,947 |
| 2017-11-28 | $64.63 | $65.78 | $64.58 | $65.72 | $61.45 | 744,668 |
| 2017-11-27 | $64.77 | $64.96 | $64.42 | $64.52 | $60.33 | 504,117 |
| 2017-11-24 | $65.35 | $65.42 | $64.54 | $64.68 | $60.48 | 263,865 |
| 2017-11-22 | $65.29 | $65.37 | $64.70 | $64.85 | $60.64 | 456,321 |
| 2017-11-21 | $65.03 | $65.54 | $64.61 | $65.37 | $60.96 | 615,513 |
| 2017-11-20 | $65.00 | $65.09 | $64.53 | $64.87 | $60.49 | 597,871 |
| 2017-11-17 | $64.27 | $64.99 | $64.07 | $64.76 | $60.39 | 401,614 |
| 2017-11-16 | $64.26 | $65.03 | $64.17 | $64.44 | $60.09 | 598,903 |
| 2017-11-15 | $64.48 | $64.48 | $63.81 | $64.06 | $59.73 | 583,767 |
| 2017-11-14 | $64.27 | $64.82 | $64.07 | $64.69 | $60.32 | 604,666 |
| 2017-11-13 | $63.72 | $64.64 | $63.41 | $64.43 | $60.08 | 790,257 |
| 2017-11-10 | $64.08 | $64.20 | $63.66 | $63.97 | $59.65 | 645,967 |
| 2017-11-09 | $63.74 | $64.09 | $63.42 | $64.00 | $59.68 | 1,010,543 |
| 2017-11-08 | $64.32 | $64.34 | $63.68 | $64.12 | $59.79 | 738,271 |
| 2017-11-07 | $64.25 | $64.77 | $64.16 | $64.46 | $60.11 | 1,058,319 |
| 2017-11-06 | $63.93 | $64.40 | $63.82 | $64.22 | $59.88 | 766,963 |
| 2017-11-03 | $64.38 | $64.94 | $63.98 | $64.17 | $59.84 | 1,105,648 |
| 2017-11-02 | $65.21 | $65.52 | $63.85 | $64.56 | $60.20 | 1,056,265 |
| 2017-11-01 | $66.40 | $66.40 | $65.00 | $65.20 | $60.80 | 971,572 |
| 2017-10-31 | $66.14 | $66.35 | $65.84 | $66.06 | $61.60 | 923,288 |
| 2017-10-30 | $66.92 | $67.02 | $66.00 | $66.15 | $61.68 | 1,017,442 |
| 2017-10-27 | $67.62 | $68.36 | $66.72 | $66.83 | $62.32 | 1,085,397 |
| 2017-10-26 | $66.42 | $68.82 | $66.42 | $68.35 | $63.73 | 1,998,053 |
| 2017-10-25 | $67.93 | $67.99 | $66.46 | $66.88 | $62.36 | 958,947 |
| 2017-10-24 | $67.22 | $68.36 | $66.94 | $68.12 | $63.52 | 1,755,615 |
| 2017-10-23 | $67.10 | $68.11 | $66.99 | $67.54 | $62.98 | 1,551,785 |
| 2017-10-20 | $65.94 | $67.17 | $65.90 | $67.00 | $62.48 | 1,157,765 |
| 2017-10-19 | $65.16 | $65.70 | $64.89 | $65.58 | $61.15 | 1,745,075 |
| 2017-10-18 | $66.22 | $66.46 | $65.33 | $65.35 | $60.94 | 1,188,493 |
| 2017-10-17 | $66.32 | $66.55 | $65.92 | $66.08 | $61.62 | 649,076 |
| 2017-10-16 | $66.30 | $66.37 | $65.88 | $66.30 | $61.82 | 478,333 |
| 2017-10-13 | $66.37 | $66.45 | $66.11 | $66.24 | $61.77 | 586,929 |
| 2017-10-12 | $66.08 | $66.55 | $66.08 | $66.25 | $61.78 | 824,949 |
| 2017-10-11 | $65.70 | $66.19 | $65.54 | $66.06 | $61.60 | 259,516 |
| 2017-10-10 | $66.20 | $66.20 | $65.48 | $65.62 | $61.19 | 691,700 |
| 2017-10-09 | $65.96 | $66.17 | $65.76 | $66.00 | $61.54 | 641,208 |
| 2017-10-06 | $65.60 | $65.97 | $65.54 | $65.96 | $61.51 | 765,714 |
| 2017-10-05 | $66.48 | $66.48 | $65.69 | $65.75 | $61.31 | 817,868 |
| 2017-10-04 | $66.94 | $66.94 | $66.04 | $66.33 | $61.85 | 1,341,373 |
| 2017-10-03 | $67.57 | $67.57 | $66.61 | $66.78 | $62.27 | 1,559,841 |
| 2017-10-02 | $67.26 | $67.75 | $67.07 | $67.68 | $63.11 | 767,704 |
| 2017-09-29 | $67.32 | $67.77 | $66.94 | $67.23 | $62.69 | 965,838 |
| 2017-09-28 | $66.35 | $67.29 | $66.35 | $67.26 | $62.72 | 827,179 |
| 2017-09-27 | $65.58 | $66.64 | $65.43 | $66.41 | $61.92 | 879,800 |
| 2017-09-26 | $65.40 | $65.90 | $65.25 | $65.43 | $61.01 | 685,951 |
| 2017-09-25 | $64.77 | $65.49 | $64.68 | $65.30 | $60.89 | 616,436 |
| 2017-09-22 | $64.79 | $65.41 | $64.55 | $64.91 | $60.53 | 629,074 |
| 2017-09-21 | $64.45 | $65.00 | $64.19 | $64.89 | $60.51 | 572,809 |
| 2017-09-20 | $64.18 | $64.67 | $64.17 | $64.51 | $60.15 | 501,081 |
| 2017-09-19 | $64.32 | $64.51 | $64.18 | $64.31 | $59.97 | 538,731 |
| 2017-09-18 | $64.88 | $65.16 | $64.23 | $64.25 | $59.91 | 676,692 |
| 2017-09-15 | $64.41 | $64.92 | $64.00 | $64.74 | $60.37 | 1,179,665 |
| 2017-09-14 | $64.52 | $64.74 | $64.01 | $64.43 | $60.08 | 708,145 |
| 2017-09-13 | $65.37 | $65.37 | $64.45 | $64.75 | $60.38 | 682,391 |
| 2017-09-12 | $64.67 | $65.55 | $64.64 | $65.44 | $61.02 | 982,492 |
| 2017-09-11 | $64.66 | $64.66 | $63.89 | $64.50 | $60.14 | 974,453 |
| 2017-09-08 | $62.91 | $64.57 | $62.72 | $64.43 | $60.08 | 1,019,114 |
| 2017-09-07 | $63.47 | $63.47 | $62.72 | $62.96 | $58.71 | 1,068,970 |
| 2017-09-06 | $62.76 | $63.46 | $62.65 | $63.32 | $59.04 | 1,023,788 |
| 2017-09-05 | $62.87 | $63.09 | $62.37 | $62.64 | $58.41 | 782,512 |
| 2017-09-01 | $62.79 | $63.01 | $62.57 | $62.97 | $58.72 | 836,890 |
| 2017-08-31 | $62.36 | $62.66 | $62.10 | $62.53 | $58.31 | 1,257,468 |
| 2017-08-30 | $62.07 | $62.19 | $61.84 | $62.01 | $57.82 | 846,246 |
| 2017-08-29 | $61.62 | $62.11 | $61.34 | $61.94 | $57.76 | 592,247 |
| 2017-08-28 | $62.66 | $62.66 | $61.82 | $61.95 | $57.77 | 654,266 |
| 2017-08-25 | $62.76 | $62.76 | $62.09 | $62.35 | $58.14 | 886,525 |
| 2017-08-24 | $62.72 | $62.85 | $62.31 | $62.46 | $58.24 | 752,415 |
| 2017-08-23 | $62.77 | $63.09 | $62.34 | $62.58 | $58.35 | 961,355 |
| 2017-08-22 | $62.92 | $63.38 | $62.80 | $63.25 | $58.81 | 755,670 |
| 2017-08-21 | $62.50 | $62.90 | $62.26 | $62.82 | $58.41 | 670,498 |
| 2017-08-18 | $62.52 | $62.64 | $62.03 | $62.50 | $58.11 | 1,325,289 |
| 2017-08-17 | $63.88 | $64.09 | $62.67 | $62.69 | $58.29 | 850,101 |
| 2017-08-16 | $63.97 | $64.50 | $63.97 | $64.16 | $59.66 | 682,274 |
| 2017-08-15 | $64.26 | $64.55 | $63.83 | $63.89 | $59.40 | 508,045 |
| 2017-08-14 | $63.75 | $64.51 | $63.54 | $64.25 | $59.74 | 632,758 |
| 2017-08-11 | $62.70 | $63.58 | $62.56 | $63.31 | $58.86 | 1,002,023 |
| 2017-08-10 | $63.67 | $63.79 | $62.82 | $62.89 | $58.47 | 1,438,907 |
| 2017-08-09 | $64.33 | $64.36 | $63.68 | $63.87 | $59.39 | 1,710,747 |
| 2017-08-08 | $65.08 | $65.08 | $64.33 | $64.35 | $59.83 | 1,649,137 |
| 2017-08-07 | $65.19 | $65.39 | $64.83 | $65.26 | $60.68 | 1,453,925 |
| 2017-08-04 | $65.13 | $65.54 | $65.06 | $65.23 | $60.65 | 1,133,204 |
| 2017-08-03 | $65.88 | $66.43 | $63.74 | $65.04 | $60.47 | 2,536,786 |
| 2017-08-02 | $66.03 | $66.58 | $65.83 | $66.25 | $61.60 | 1,371,754 |
| 2017-08-01 | $65.92 | $66.30 | $65.76 | $66.16 | $61.51 | 1,383,589 |
| 2017-07-31 | $65.83 | $66.09 | $65.40 | $65.67 | $61.06 | 909,864 |
| 2017-07-28 | $65.75 | $66.16 | $65.22 | $65.66 | $61.05 | 844,532 |
| 2017-07-27 | $65.99 | $66.40 | $65.54 | $65.74 | $61.12 | 679,715 |
| 2017-07-26 | $65.87 | $66.17 | $65.71 | $65.91 | $61.28 | 513,675 |
| 2017-07-25 | $66.15 | $66.25 | $65.64 | $65.93 | $61.30 | 459,028 |
| 2017-07-24 | $65.88 | $65.88 | $65.45 | $65.71 | $61.10 | 777,099 |
| 2017-07-21 | $65.53 | $66.03 | $65.34 | $65.88 | $61.25 | 584,446 |
| 2017-07-20 | $67.07 | $67.20 | $65.60 | $65.63 | $61.02 | 1,069,671 |
| 2017-07-19 | $65.76 | $67.19 | $65.76 | $67.11 | $62.40 | 1,192,489 |
| 2017-07-18 | $66.98 | $67.13 | $66.44 | $66.76 | $62.07 | 509,678 |
| 2017-07-17 | $67.05 | $67.21 | $66.84 | $67.07 | $62.36 | 914,868 |
| 2017-07-14 | $67.36 | $67.50 | $67.03 | $67.10 | $62.39 | 904,797 |
| 2017-07-13 | $66.79 | $67.33 | $66.76 | $67.30 | $62.57 | 1,314,394 |
| 2017-07-12 | $66.96 | $67.15 | $66.57 | $66.80 | $62.11 | 858,958 |
| 2017-07-11 | $66.39 | $66.69 | $66.03 | $66.56 | $61.89 | 1,144,263 |
| 2017-07-10 | $65.90 | $66.71 | $65.60 | $66.45 | $61.78 | 1,063,369 |
| 2017-07-07 | $65.16 | $66.50 | $65.08 | $65.93 | $61.30 | 841,140 |
| 2017-07-06 | $65.02 | $65.16 | $64.77 | $65.05 | $60.48 | 878,345 |
| 2017-07-05 | $65.34 | $65.50 | $64.93 | $65.41 | $60.82 | 824,970 |
| 2017-07-03 | $65.60 | $65.78 | $65.21 | $65.41 | $60.82 | 379,823 |
| 2017-06-30 | $65.09 | $65.70 | $65.09 | $65.24 | $60.66 | 664,122 |
| 2017-06-29 | $65.86 | $65.86 | $64.27 | $64.92 | $60.36 | 1,107,331 |
| 2017-06-28 | $65.91 | $66.00 | $65.50 | $65.87 | $61.25 | 695,582 |
| 2017-06-27 | $65.74 | $66.00 | $65.46 | $65.47 | $60.87 | 1,124,891 |
| 2017-06-26 | $66.12 | $66.35 | $65.90 | $65.90 | $61.27 | 790,661 |
| 2017-06-23 | $65.40 | $66.09 | $65.08 | $66.05 | $61.41 | 1,487,210 |
| 2017-06-22 | $65.10 | $65.32 | $64.72 | $65.09 | $60.52 | 618,191 |
| 2017-06-21 | $65.14 | $65.41 | $64.84 | $65.03 | $60.46 | 909,155 |
| 2017-06-20 | $65.41 | $65.85 | $65.22 | $65.34 | $60.75 | 656,127 |
| 2017-06-19 | $64.67 | $65.54 | $64.48 | $65.44 | $60.85 | 788,804 |
| 2017-06-16 | $64.86 | $64.87 | $64.06 | $64.36 | $59.84 | 1,382,131 |
| 2017-06-15 | $64.93 | $65.15 | $64.56 | $64.80 | $60.25 | 1,021,870 |
| 2017-06-14 | $64.67 | $65.69 | $64.60 | $65.33 | $60.74 | 1,014,742 |
| 2017-06-13 | $63.29 | $64.76 | $63.15 | $64.59 | $60.06 | 911,305 |
| 2017-06-12 | $63.21 | $63.63 | $62.76 | $63.38 | $58.93 | 919,935 |
| 2017-06-09 | $62.81 | $63.47 | $62.71 | $63.31 | $58.86 | 715,657 |
| 2017-06-08 | $62.66 | $62.97 | $62.20 | $62.75 | $58.34 | 706,537 |
| 2017-06-07 | $62.53 | $62.80 | $62.44 | $62.66 | $58.26 | 697,138 |
| 2017-06-06 | $62.75 | $62.77 | $62.30 | $62.43 | $58.05 | 649,519 |
| 2017-06-05 | $63.50 | $63.51 | $62.98 | $62.99 | $58.57 | 474,358 |
| 2017-06-02 | $63.37 | $63.73 | $63.25 | $63.50 | $59.04 | 774,288 |
| 2017-06-01 | $63.27 | $63.53 | $62.95 | $63.34 | $58.89 | 762,234 |
| 2017-05-31 | $62.99 | $63.23 | $62.45 | $63.10 | $58.67 | 833,053 |
| 2017-05-30 | $62.76 | $62.98 | $62.52 | $62.89 | $58.47 | 398,919 |
| 2017-05-26 | $63.12 | $63.13 | $62.75 | $62.85 | $58.44 | 426,260 |
| 2017-05-25 | $63.31 | $63.47 | $62.94 | $63.17 | $58.73 | 609,605 |
| 2017-05-24 | $62.48 | $63.15 | $62.33 | $63.12 | $58.69 | 683,974 |
| 2017-05-23 | $63.15 | $63.40 | $62.53 | $62.61 | $58.05 | 680,205 |
| 2017-05-22 | $63.42 | $63.57 | $63.03 | $63.07 | $58.48 | 545,346 |
| 2017-05-19 | $63.06 | $63.61 | $62.78 | $63.31 | $58.70 | 1,576,006 |
| 2017-05-18 | $62.15 | $63.09 | $62.05 | $62.84 | $58.26 | 1,452,496 |
| 2017-05-17 | $62.21 | $62.59 | $62.07 | $62.35 | $57.81 | 1,304,656 |
| 2017-05-16 | $63.21 | $63.21 | $62.76 | $62.89 | $58.31 | 1,168,350 |
| 2017-05-15 | $62.78 | $63.34 | $62.65 | $63.16 | $58.56 | 1,326,466 |
| 2017-05-12 | $62.93 | $63.08 | $62.53 | $62.57 | $58.01 | 1,837,543 |
| 2017-05-11 | $63.28 | $63.32 | $62.70 | $63.07 | $58.48 | 905,178 |
| 2017-05-10 | $63.37 | $63.70 | $63.37 | $63.64 | $59.00 | 620,660 |
| 2017-05-09 | $63.45 | $63.70 | $63.38 | $63.50 | $58.87 | 861,851 |
| 2017-05-08 | $63.35 | $63.72 | $63.29 | $63.43 | $58.81 | 915,803 |
| 2017-05-05 | $63.46 | $63.60 | $63.06 | $63.48 | $58.86 | 773,678 |
| 2017-05-04 | $63.28 | $63.47 | $62.83 | $63.34 | $58.73 | 1,086,041 |
| 2017-05-03 | $63.35 | $63.52 | $63.10 | $63.19 | $58.59 | 1,161,001 |
| 2017-05-02 | $63.44 | $63.72 | $63.32 | $63.72 | $59.08 | 1,555,509 |
| 2017-05-01 | $63.96 | $63.96 | $63.30 | $63.32 | $58.71 | 1,568,681 |
| 2017-04-28 | $64.17 | $64.17 | $63.43 | $63.74 | $59.10 | 2,141,071 |
| 2017-04-27 | $65.00 | $65.53 | $63.55 | $64.19 | $59.51 | 3,963,199 |
| 2017-04-26 | $65.19 | $66.01 | $64.91 | $65.60 | $60.82 | 1,769,415 |
| 2017-04-25 | $64.41 | $65.18 | $63.85 | $64.93 | $60.20 | 1,729,994 |
| 2017-04-24 | $63.22 | $63.86 | $63.17 | $63.66 | $59.02 | 1,182,595 |
| 2017-04-21 | $62.40 | $62.92 | $62.27 | $62.82 | $58.24 | 933,121 |
| 2017-04-20 | $62.39 | $62.59 | $62.13 | $62.32 | $57.78 | 1,178,213 |
| 2017-04-19 | $62.29 | $62.78 | $62.06 | $62.15 | $57.62 | 955,685 |
| 2017-04-18 | $61.51 | $62.14 | $61.33 | $62.05 | $57.53 | 1,060,167 |
| 2017-04-17 | $61.65 | $61.94 | $61.46 | $61.92 | $57.41 | 1,030,471 |
| 2017-04-13 | $61.49 | $62.03 | $61.49 | $61.50 | $57.02 | 1,537,344 |
| 2017-04-12 | $61.72 | $61.83 | $60.32 | $61.71 | $57.21 | 2,218,110 |
| 2017-04-11 | $61.80 | $62.15 | $61.72 | $62.06 | $57.54 | 1,385,668 |
| 2017-04-10 | $61.76 | $62.62 | $61.76 | $61.97 | $57.46 | 951,843 |
| 2017-04-07 | $61.75 | $62.02 | $61.55 | $61.86 | $57.35 | 1,148,992 |
| 2017-04-06 | $61.95 | $62.28 | $61.29 | $61.85 | $57.34 | 2,099,585 |
| 2017-04-05 | $60.71 | $61.16 | $60.29 | $60.48 | $56.07 | 1,729,039 |
| 2017-04-04 | $60.48 | $60.78 | $60.37 | $60.62 | $56.20 | 1,344,215 |
| 2017-04-03 | $60.89 | $61.17 | $60.22 | $60.62 | $56.20 | 1,402,894 |
| 2017-03-31 | $60.81 | $61.06 | $60.52 | $60.85 | $56.42 | 1,125,560 |
| 2017-03-30 | $60.83 | $61.11 | $60.62 | $60.97 | $56.53 | 1,287,756 |
| 2017-03-29 | $60.34 | $60.90 | $60.01 | $60.90 | $56.46 | 1,485,838 |
| 2017-03-28 | $60.14 | $60.84 | $59.88 | $60.66 | $56.24 | 785,007 |
| 2017-03-27 | $59.65 | $60.33 | $59.56 | $60.28 | $55.89 | 989,864 |
| 2017-03-24 | $60.23 | $60.54 | $59.99 | $60.38 | $55.98 | 1,761,093 |
| 2017-03-23 | $59.77 | $60.54 | $59.68 | $60.18 | $55.80 | 756,903 |
| 2017-03-22 | $59.74 | $60.18 | $59.42 | $59.77 | $55.42 | 1,522,311 |
| 2017-03-21 | $61.00 | $61.24 | $59.69 | $59.74 | $55.39 | 1,497,548 |
| 2017-03-20 | $61.08 | $61.29 | $60.67 | $60.94 | $56.50 | 581,277 |
| 2017-03-17 | $61.20 | $61.33 | $60.94 | $61.04 | $56.59 | 1,200,418 |
| 2017-03-16 | $61.08 | $61.67 | $60.96 | $61.08 | $56.63 | 1,121,821 |
| 2017-03-15 | $60.31 | $61.39 | $60.29 | $61.14 | $56.69 | 891,208 |
| 2017-03-14 | $59.76 | $60.39 | $59.56 | $60.02 | $55.65 | 853,165 |
| 2017-03-13 | $59.82 | $60.22 | $59.76 | $60.10 | $55.72 | 1,200,369 |
| 2017-03-10 | $59.65 | $60.11 | $59.62 | $60.07 | $55.69 | 1,111,820 |
| 2017-03-09 | $59.08 | $59.83 | $58.93 | $59.38 | $55.05 | 1,538,333 |
| 2017-03-08 | $57.91 | $58.72 | $57.71 | $58.70 | $54.42 | 947,637 |
| 2017-03-07 | $57.88 | $58.32 | $57.80 | $57.92 | $53.70 | 1,053,422 |
| 2017-03-06 | $58.35 | $58.59 | $57.76 | $57.90 | $53.68 | 1,104,913 |
| 2017-03-03 | $58.92 | $59.10 | $58.44 | $58.72 | $54.44 | 1,577,523 |
| 2017-03-02 | $58.96 | $59.00 | $58.46 | $58.50 | $54.24 | 908,993 |
| 2017-03-01 | $58.56 | $59.13 | $58.52 | $58.72 | $54.44 | 1,360,647 |
| 2017-02-28 | $58.20 | $58.20 | $57.53 | $57.83 | $53.62 | 1,254,767 |
| 2017-02-27 | $57.40 | $58.24 | $57.40 | $58.21 | $53.97 | 1,494,890 |
| 2017-02-24 | $56.82 | $57.40 | $56.56 | $57.40 | $53.22 | 814,020 |
| 2017-02-23 | $57.17 | $57.29 | $56.33 | $57.07 | $52.91 | 1,440,358 |
| 2017-02-22 | $57.20 | $57.41 | $56.67 | $56.91 | $52.76 | 988,001 |
| 2017-02-21 | $57.02 | $57.69 | $56.92 | $57.38 | $53.03 | 983,015 |
| 2017-02-17 | $56.86 | $57.06 | $56.41 | $57.06 | $52.74 | 864,426 |
| 2017-02-16 | $57.45 | $57.69 | $56.78 | $57.00 | $52.68 | 1,173,453 |
| 2017-02-15 | $56.80 | $57.48 | $56.60 | $57.39 | $53.04 | 1,105,364 |
| 2017-02-14 | $57.30 | $57.30 | $56.19 | $56.86 | $52.55 | 974,926 |
| 2017-02-13 | $57.18 | $57.61 | $56.80 | $57.08 | $52.75 | 601,489 |
| 2017-02-10 | $56.44 | $57.21 | $56.10 | $57.07 | $52.75 | 769,050 |
| 2017-02-09 | $55.88 | $56.39 | $55.59 | $56.28 | $52.02 | 1,230,550 |
| 2017-02-08 | $55.92 | $55.96 | $55.25 | $55.94 | $51.70 | 1,081,749 |
| 2017-02-07 | $56.07 | $56.07 | $55.70 | $55.82 | $51.59 | 945,560 |
| 2017-02-06 | $55.87 | $56.07 | $55.67 | $55.86 | $51.63 | 1,118,239 |
| 2017-02-03 | $56.05 | $56.44 | $55.98 | $56.10 | $51.85 | 1,119,485 |
| 2017-02-02 | $56.21 | $56.22 | $55.14 | $55.64 | $51.42 | 2,064,337 |
| 2017-02-01 | $55.05 | $57.00 | $55.05 | $56.30 | $52.03 | 2,613,722 |
| 2017-01-31 | $55.46 | $55.75 | $54.62 | $55.13 | $50.95 | 1,470,184 |
| 2017-01-30 | $56.05 | $56.05 | $54.95 | $55.64 | $51.42 | 1,044,382 |
| 2017-01-27 | $56.69 | $56.69 | $55.84 | $56.00 | $51.76 | 876,553 |
| 2017-01-26 | $57.31 | $57.31 | $56.07 | $56.46 | $52.18 | 1,170,016 |
| 2017-01-25 | $56.98 | $57.25 | $56.72 | $57.02 | $52.70 | 1,181,680 |
| 2017-01-24 | $55.94 | $56.99 | $55.83 | $56.76 | $52.46 | 1,312,187 |
| 2017-01-23 | $55.19 | $55.70 | $55.19 | $55.62 | $51.41 | 1,063,794 |
| 2017-01-20 | $54.90 | $55.48 | $54.82 | $55.41 | $51.21 | 1,319,665 |
| 2017-01-19 | $54.24 | $55.15 | $54.24 | $54.86 | $50.70 | 1,241,841 |
| 2017-01-18 | $54.09 | $54.36 | $53.68 | $54.30 | $50.19 | 1,624,833 |
| 2017-01-17 | $54.09 | $54.39 | $53.76 | $54.00 | $49.91 | 1,338,750 |
| 2017-01-13 | $54.36 | $54.62 | $54.25 | $54.27 | $50.16 | 995,426 |
| 2017-01-12 | $54.30 | $54.54 | $53.15 | $54.24 | $50.13 | 1,330,444 |
| 2017-01-11 | $54.02 | $54.57 | $53.98 | $54.47 | $50.34 | 969,901 |
| 2017-01-10 | $53.83 | $54.47 | $53.77 | $54.17 | $50.07 | 834,212 |
| 2017-01-09 | $54.61 | $54.61 | $53.87 | $53.90 | $49.82 | 1,456,165 |
| 2017-01-06 | $53.90 | $55.06 | $53.90 | $54.78 | $50.63 | 2,122,195 |
| 2017-01-05 | $54.46 | $54.75 | $53.88 | $53.95 | $49.86 | 1,191,927 |
| 2017-01-04 | $53.94 | $54.81 | $53.83 | $54.46 | $50.33 | 1,041,845 |
| 2017-01-03 | $53.99 | $54.72 | $53.32 | $53.89 | $49.81 | 1,842,367 |
| 2016-12-30 | $54.34 | $54.34 | $53.24 | $53.46 | $49.41 | 1,087,755 |
| 2016-12-29 | $54.13 | $54.42 | $53.87 | $54.05 | $49.95 | 780,522 |
| 2016-12-28 | $55.43 | $55.43 | $54.15 | $54.18 | $50.07 | 776,999 |
| 2016-12-27 | $54.95 | $55.33 | $54.93 | $55.22 | $51.04 | 635,625 |
| 2016-12-23 | $55.20 | $55.24 | $54.87 | $54.98 | $50.81 | 324,113 |
| 2016-12-22 | $55.50 | $55.50 | $54.84 | $54.98 | $50.81 | 1,013,022 |
| 2016-12-21 | $55.00 | $55.91 | $54.78 | $55.39 | $51.19 | 1,734,101 |
| 2016-12-20 | $55.30 | $55.46 | $54.55 | $54.90 | $50.74 | 1,232,868 |
| 2016-12-19 | $55.46 | $55.93 | $54.97 | $55.15 | $50.97 | 901,265 |
| 2016-12-16 | $54.80 | $55.42 | $54.54 | $55.26 | $51.07 | 2,524,305 |
| 2016-12-15 | $56.00 | $56.39 | $54.53 | $54.60 | $50.46 | 1,141,957 |
| 2016-12-14 | $55.32 | $56.92 | $55.32 | $56.02 | $51.77 | 1,306,597 |
| 2016-12-13 | $55.50 | $55.87 | $55.28 | $55.43 | $51.23 | 1,024,660 |
| 2016-12-12 | $55.79 | $55.92 | $55.03 | $55.27 | $51.08 | 855,558 |
| 2016-12-09 | $56.35 | $56.66 | $56.06 | $56.37 | $52.10 | 605,381 |
| 2016-12-08 | $55.67 | $56.61 | $55.35 | $56.44 | $52.16 | 1,627,617 |
| 2016-12-07 | $55.23 | $55.81 | $55.04 | $55.67 | $51.45 | 1,865,856 |
| 2016-12-06 | $55.25 | $55.28 | $54.70 | $55.15 | $50.97 | 1,341,123 |
| 2016-12-05 | $54.20 | $55.12 | $54.18 | $54.97 | $50.80 | 1,132,300 |
| 2016-12-02 | $53.94 | $54.26 | $53.54 | $53.80 | $49.72 | 1,032,449 |
| 2016-12-01 | $55.14 | $55.21 | $53.60 | $53.82 | $49.74 | 1,617,903 |
| 2016-11-30 | $56.31 | $56.61 | $55.13 | $55.15 | $50.97 | 1,357,306 |
| 2016-11-29 | $56.33 | $56.96 | $56.06 | $56.20 | $51.94 | 1,625,081 |
| 2016-11-28 | $57.12 | $57.41 | $55.68 | $56.18 | $51.92 | 1,208,829 |
| 2016-11-25 | $57.10 | $57.41 | $56.89 | $57.36 | $53.01 | 319,691 |
| 2016-11-23 | $56.75 | $57.14 | $56.45 | $57.08 | $52.75 | 697,456 |
| 2016-11-22 | $57.93 | $58.08 | $56.58 | $56.75 | $52.45 | 1,338,286 |
| 2016-11-21 | $57.77 | $58.39 | $57.41 | $58.07 | $53.52 | 1,226,975 |
| 2016-11-18 | $57.30 | $57.75 | $57.02 | $57.59 | $53.08 | 1,187,545 |
| 2016-11-17 | $56.51 | $57.49 | $56.27 | $57.40 | $52.90 | 1,141,877 |
| 2016-11-16 | $56.91 | $57.10 | $55.96 | $56.16 | $51.76 | 975,799 |
| 2016-11-15 | $56.56 | $57.13 | $56.25 | $57.11 | $52.63 | 1,791,788 |
| 2016-11-14 | $55.59 | $56.14 | $55.26 | $56.08 | $51.68 | 1,344,899 |
| 2016-11-11 | $55.59 | $56.30 | $55.00 | $55.24 | $50.91 | 1,116,528 |
| 2016-11-10 | $55.06 | $55.99 | $54.88 | $55.74 | $51.37 | 1,732,144 |
| 2016-11-09 | $53.75 | $54.97 | $53.35 | $54.70 | $50.41 | 1,790,684 |
| 2016-11-08 | $54.33 | $54.70 | $53.89 | $54.39 | $50.13 | 1,217,944 |
| 2016-11-07 | $53.76 | $54.58 | $53.41 | $54.55 | $50.27 | 1,481,048 |
| 2016-11-04 | $53.06 | $53.74 | $52.80 | $52.86 | $48.72 | 1,107,268 |
| 2016-11-03 | $53.16 | $53.39 | $52.56 | $52.84 | $48.70 | 1,732,923 |
| 2016-11-02 | $53.29 | $53.85 | $52.82 | $53.14 | $48.98 | 1,908,276 |
| 2016-11-01 | $54.62 | $54.63 | $52.66 | $53.34 | $49.16 | 1,803,918 |
| 2016-10-31 | $54.06 | $55.07 | $53.89 | $54.63 | $50.35 | 1,969,288 |
| 2016-10-28 | $53.83 | $54.25 | $53.25 | $53.73 | $49.52 | 2,400,565 |
| 2016-10-27 | $53.75 | $55.14 | $53.25 | $54.02 | $49.79 | 4,004,060 |
| 2016-10-26 | $52.23 | $53.50 | $52.05 | $53.16 | $48.99 | 2,952,906 |
| 2016-10-25 | $54.90 | $54.90 | $52.26 | $52.31 | $48.21 | 3,072,475 |
| 2016-10-24 | $54.70 | $55.69 | $54.69 | $55.37 | $51.03 | 1,612,128 |
| 2016-10-21 | $53.74 | $54.35 | $53.54 | $54.29 | $50.03 | 816,314 |
| 2016-10-20 | $53.70 | $54.22 | $53.53 | $54.12 | $49.88 | 1,656,096 |
| 2016-10-19 | $54.72 | $54.89 | $53.42 | $53.89 | $49.67 | 3,305,491 |
| 2016-10-18 | $55.87 | $55.87 | $54.78 | $54.81 | $50.51 | 1,073,221 |
| 2016-10-17 | $55.27 | $55.75 | $55.01 | $55.61 | $51.25 | 1,024,488 |
| 2016-10-14 | $55.44 | $55.85 | $55.04 | $55.04 | $50.73 | 966,317 |
| 2016-10-13 | $55.05 | $55.27 | $54.36 | $55.13 | $50.81 | 887,821 |
| 2016-10-12 | $54.89 | $55.74 | $54.80 | $55.53 | $51.18 | 1,006,394 |
| 2016-10-11 | $55.88 | $56.11 | $54.61 | $54.78 | $50.49 | 1,368,841 |
| 2016-10-10 | $56.10 | $56.46 | $55.97 | $56.10 | $51.70 | 898,999 |
| 2016-10-07 | $57.41 | $57.48 | $55.70 | $55.70 | $51.33 | 1,735,500 |
| 2016-10-06 | $56.39 | $57.66 | $56.29 | $57.54 | $53.03 | 1,406,076 |
| 2016-10-05 | $57.43 | $57.45 | $56.42 | $56.48 | $52.05 | 1,367,311 |
| 2016-10-04 | $57.31 | $57.53 | $57.03 | $57.15 | $52.67 | 1,008,556 |
| 2016-10-03 | $57.79 | $58.11 | $56.87 | $57.02 | $52.55 | 1,174,947 |
| 2016-09-30 | $58.19 | $58.54 | $57.70 | $58.10 | $53.55 | 1,292,040 |
| 2016-09-29 | $58.73 | $59.04 | $57.90 | $57.91 | $53.37 | 1,451,678 |
| 2016-09-28 | $58.98 | $59.32 | $58.24 | $58.54 | $53.95 | 1,856,997 |
| 2016-09-27 | $58.53 | $59.23 | $58.49 | $58.99 | $54.37 | 1,465,434 |
| 2016-09-26 | $58.22 | $59.04 | $58.13 | $58.68 | $54.08 | 1,353,895 |
| 2016-09-23 | $58.14 | $58.84 | $57.89 | $58.67 | $54.07 | 1,664,302 |
| 2016-09-22 | $57.49 | $58.33 | $57.49 | $58.20 | $53.64 | 1,483,887 |
| 2016-09-21 | $56.59 | $57.06 | $56.17 | $57.03 | $52.56 | 1,764,579 |
| 2016-09-20 | $56.86 | $56.86 | $56.15 | $56.42 | $52.00 | 1,603,161 |
| 2016-09-19 | $56.41 | $57.12 | $56.16 | $56.45 | $52.03 | 1,817,994 |
| 2016-09-16 | $57.49 | $57.49 | $56.09 | $56.10 | $51.70 | 2,723,300 |
| 2016-09-15 | $57.40 | $57.99 | $57.40 | $57.83 | $53.30 | 944,846 |
| 2016-09-14 | $58.20 | $58.40 | $57.38 | $57.50 | $52.99 | 1,106,463 |
| 2016-09-13 | $58.66 | $58.90 | $57.96 | $58.20 | $53.64 | 1,238,399 |
| 2016-09-12 | $58.37 | $59.26 | $58.11 | $59.00 | $54.38 | 1,905,528 |
| 2016-09-09 | $61.55 | $61.55 | $58.58 | $58.72 | $54.12 | 1,937,991 |
| 2016-09-08 | $62.26 | $62.68 | $61.75 | $61.93 | $57.08 | 952,709 |
| 2016-09-07 | $62.74 | $63.08 | $62.20 | $62.52 | $57.62 | 960,444 |
| 2016-09-06 | $63.87 | $64.02 | $62.78 | $63.00 | $58.06 | 875,226 |
| 2016-09-02 | $63.87 | $64.11 | $63.28 | $63.79 | $58.79 | 921,096 |
| 2016-09-01 | $63.67 | $63.96 | $62.82 | $63.83 | $58.83 | 872,062 |
| 2016-08-31 | $63.41 | $63.82 | $63.11 | $63.56 | $58.58 | 706,918 |
| 2016-08-30 | $63.79 | $63.90 | $63.31 | $63.66 | $58.67 | 671,458 |
| 2016-08-29 | $63.49 | $64.06 | $63.49 | $63.83 | $58.83 | 493,060 |
| 2016-08-26 | $63.66 | $63.92 | $62.95 | $63.40 | $58.43 | 617,070 |
| 2016-08-25 | $63.03 | $63.59 | $62.81 | $63.52 | $58.54 | 848,422 |
| 2016-08-24 | $63.40 | $63.61 | $63.03 | $63.10 | $58.15 | 684,637 |
| 2016-08-23 | $62.98 | $64.00 | $62.98 | $63.73 | $58.59 | 1,183,747 |
| 2016-08-22 | $62.83 | $62.91 | $62.32 | $62.83 | $57.76 | 1,222,682 |
| 2016-08-19 | $62.39 | $62.84 | $62.10 | $62.70 | $57.64 | 931,120 |
| 2016-08-18 | $62.44 | $62.72 | $62.08 | $62.57 | $57.52 | 806,123 |
| 2016-08-17 | $62.85 | $62.85 | $61.91 | $62.45 | $57.41 | 1,325,712 |
| 2016-08-16 | $63.63 | $63.75 | $62.84 | $62.96 | $57.88 | 1,556,720 |
| 2016-08-15 | $63.92 | $64.12 | $63.67 | $63.88 | $58.72 | 649,958 |
| 2016-08-12 | $64.05 | $64.05 | $63.37 | $63.89 | $58.73 | 1,146,089 |
| 2016-08-11 | $64.14 | $64.39 | $63.63 | $64.04 | $58.87 | 1,637,221 |
| 2016-08-10 | $63.98 | $64.04 | $63.29 | $63.95 | $58.79 | 1,030,683 |
| 2016-08-09 | $63.90 | $64.04 | $63.49 | $63.87 | $58.72 | 1,523,775 |
| 2016-08-08 | $63.83 | $64.05 | $63.63 | $63.96 | $58.80 | 1,197,570 |
| 2016-08-05 | $63.81 | $64.02 | $63.02 | $63.75 | $58.60 | 1,469,562 |
| 2016-08-04 | $63.72 | $63.90 | $63.13 | $63.46 | $58.34 | 1,345,824 |
| 2016-08-03 | $63.08 | $63.44 | $62.66 | $63.44 | $58.32 | 1,188,673 |
| 2016-08-02 | $63.48 | $63.48 | $62.60 | $63.19 | $58.09 | 1,233,706 |
| 2016-08-01 | $63.38 | $63.69 | $62.91 | $63.60 | $58.47 | 1,026,393 |
| 2016-07-29 | $63.67 | $64.21 | $63.21 | $63.27 | $58.16 | 1,827,175 |
| 2016-07-28 | $62.46 | $64.47 | $62.44 | $63.84 | $58.69 | 3,090,377 |
| 2016-07-27 | $61.93 | $62.84 | $61.40 | $61.76 | $56.78 | 1,544,499 |
| 2016-07-26 | $61.22 | $61.82 | $61.02 | $61.62 | $56.65 | 1,671,507 |
| 2016-07-25 | $60.25 | $60.80 | $60.10 | $60.80 | $55.89 | 947,644 |
| 2016-07-22 | $60.43 | $60.57 | $59.47 | $60.45 | $55.57 | 1,787,531 |
| 2016-07-21 | $61.46 | $61.50 | $60.09 | $60.13 | $55.28 | 1,536,360 |
| 2016-07-20 | $61.27 | $61.77 | $61.12 | $61.59 | $56.62 | 601,219 |
| 2016-07-19 | $61.10 | $61.44 | $60.90 | $61.14 | $56.21 | 644,301 |
| 2016-07-18 | $61.36 | $61.61 | $61.11 | $61.30 | $56.35 | 663,744 |
| 2016-07-15 | $61.61 | $61.87 | $61.11 | $61.29 | $56.34 | 1,054,122 |
| 2016-07-14 | $61.80 | $62.17 | $61.32 | $61.33 | $56.38 | 891,067 |
| 2016-07-13 | $61.45 | $61.64 | $60.94 | $61.38 | $56.43 | 1,078,386 |
| 2016-07-12 | $61.30 | $61.46 | $60.69 | $61.06 | $56.13 | 1,618,500 |
| 2016-07-11 | $60.50 | $61.18 | $60.49 | $61.10 | $56.17 | 1,233,185 |
| 2016-07-08 | $59.00 | $60.32 | $59.00 | $60.21 | $55.35 | 1,544,190 |
| 2016-07-07 | $58.57 | $58.84 | $58.34 | $58.78 | $54.04 | 1,062,039 |
| 2016-07-06 | $57.79 | $58.68 | $57.67 | $58.59 | $53.86 | 1,153,846 |
| 2016-07-05 | $58.00 | $58.00 | $57.25 | $57.76 | $53.10 | 1,188,810 |
| 2016-07-01 | $58.00 | $58.42 | $57.70 | $58.10 | $53.41 | 1,448,649 |
| 2016-06-30 | $56.90 | $58.00 | $56.61 | $57.97 | $53.29 | 1,305,357 |
| 2016-06-29 | $56.72 | $56.91 | $56.32 | $56.71 | $52.13 | 1,196,379 |
| 2016-06-28 | $55.73 | $56.31 | $55.49 | $56.15 | $51.62 | 1,863,309 |
| 2016-06-27 | $55.13 | $55.32 | $54.59 | $55.11 | $50.66 | 2,431,859 |
| 2016-06-24 | $54.86 | $56.79 | $54.51 | $55.74 | $51.24 | 4,578,424 |
| 2016-06-23 | $57.70 | $57.73 | $56.84 | $56.84 | $52.25 | 31,805,569 |
| 2016-06-22 | $57.55 | $57.92 | $57.14 | $57.16 | $52.55 | 2,978,949 |
| 2016-06-21 | $57.64 | $57.91 | $57.30 | $57.57 | $52.92 | 731,941 |
| 2016-06-20 | $57.17 | $58.28 | $57.17 | $57.64 | $52.99 | 942,567 |
| 2016-06-17 | $56.35 | $56.63 | $55.86 | $56.49 | $51.93 | 2,284,719 |
| 2016-06-16 | $55.53 | $56.53 | $55.17 | $56.41 | $51.86 | 1,016,728 |
| 2016-06-15 | $56.14 | $56.39 | $55.86 | $55.93 | $51.42 | 957,922 |
| 2016-06-14 | $56.28 | $56.41 | $55.38 | $55.97 | $51.45 | 996,432 |
| 2016-06-13 | $56.54 | $56.97 | $56.31 | $56.34 | $51.79 | 784,408 |
| 2016-06-10 | $57.97 | $58.23 | $56.88 | $57.01 | $52.41 | 714,770 |
| 2016-06-09 | $58.40 | $58.70 | $58.07 | $58.56 | $53.83 | 727,189 |
| 2016-06-08 | $58.38 | $58.97 | $58.19 | $58.77 | $54.03 | 669,908 |
| 2016-06-07 | $57.59 | $58.71 | $57.53 | $58.42 | $53.71 | 988,351 |
| 2016-06-06 | $58.43 | $58.43 | $57.40 | $57.65 | $53.00 | 1,090,272 |
| 2016-06-03 | $58.48 | $58.69 | $57.85 | $58.37 | $53.66 | 513,345 |
| 2016-06-02 | $58.55 | $58.67 | $57.97 | $58.67 | $53.93 | 760,052 |
| 2016-06-01 | $58.33 | $58.81 | $58.09 | $58.73 | $53.99 | 573,006 |
| 2016-05-31 | $59.00 | $59.18 | $58.30 | $58.67 | $53.93 | 914,448 |
| 2016-05-27 | $58.47 | $59.40 | $58.28 | $58.93 | $54.17 | 705,723 |
| 2016-05-26 | $58.83 | $59.02 | $58.33 | $58.46 | $53.74 | 446,560 |
| 2016-05-25 | $58.91 | $59.22 | $58.31 | $58.72 | $53.98 | 874,723 |
| 2016-05-24 | $57.77 | $59.05 | $57.31 | $58.80 | $53.91 | 1,441,475 |
| 2016-05-23 | $57.68 | $57.90 | $57.10 | $57.31 | $52.54 | 598,724 |
| 2016-05-20 | $56.94 | $57.92 | $56.91 | $57.68 | $52.88 | 1,073,036 |
| 2016-05-19 | $56.16 | $56.74 | $55.83 | $56.68 | $51.96 | 1,130,552 |
| 2016-05-18 | $55.57 | $56.89 | $55.50 | $56.57 | $51.86 | 985,255 |
| 2016-05-17 | $56.47 | $56.47 | $55.50 | $55.85 | $51.20 | 789,435 |
| 2016-05-16 | $55.54 | $56.60 | $55.40 | $56.43 | $51.73 | 843,574 |
| 2016-05-13 | $55.78 | $56.16 | $55.20 | $55.41 | $50.80 | 952,182 |
| 2016-05-12 | $55.92 | $56.36 | $55.44 | $55.98 | $51.32 | 994,379 |
| 2016-05-11 | $56.90 | $57.33 | $55.75 | $55.82 | $51.18 | 930,622 |
| 2016-05-10 | $57.00 | $57.31 | $56.55 | $57.18 | $52.42 | 1,069,402 |
| 2016-05-09 | $56.09 | $56.98 | $56.09 | $56.74 | $52.02 | 1,420,498 |
| 2016-05-06 | $55.27 | $56.19 | $55.24 | $56.14 | $51.47 | 684,886 |
| 2016-05-05 | $55.28 | $55.82 | $55.01 | $55.60 | $50.97 | 595,084 |
| 2016-05-04 | $55.10 | $55.28 | $54.56 | $55.09 | $50.51 | 532,414 |
| 2016-05-03 | $55.93 | $56.19 | $55.13 | $55.39 | $50.78 | 993,232 |
| 2016-05-02 | $55.79 | $56.52 | $55.34 | $56.39 | $51.70 | 1,152,959 |
| 2016-04-29 | $56.28 | $56.28 | $54.89 | $55.41 | $50.80 | 1,166,369 |
| 2016-04-28 | $56.58 | $57.28 | $56.04 | $56.23 | $51.55 | 701,450 |
| 2016-04-27 | $57.07 | $57.36 | $56.41 | $56.93 | $52.19 | 1,129,879 |
| 2016-04-26 | $57.40 | $57.56 | $56.71 | $57.38 | $52.61 | 968,515 |
| 2016-04-25 | $57.18 | $57.48 | $56.88 | $57.37 | $52.60 | 920,053 |
| 2016-04-22 | $57.81 | $58.09 | $56.92 | $57.11 | $52.36 | 1,774,556 |
| 2016-04-21 | $59.63 | $59.98 | $57.71 | $57.95 | $53.13 | 2,278,793 |
| 2016-04-20 | $58.27 | $59.33 | $58.10 | $59.06 | $54.15 | 1,384,587 |
| 2016-04-19 | $59.23 | $59.59 | $58.18 | $58.37 | $53.51 | 1,381,874 |
| 2016-04-18 | $58.49 | $59.20 | $58.34 | $59.19 | $54.27 | 961,538 |
| 2016-04-15 | $58.41 | $58.62 | $58.12 | $58.58 | $53.71 | 1,196,987 |
| 2016-04-14 | $58.73 | $59.96 | $58.15 | $58.32 | $53.47 | 788,937 |
| 2016-04-13 | $57.83 | $59.26 | $57.73 | $58.84 | $53.94 | 1,202,464 |
| 2016-04-12 | $56.97 | $57.59 | $56.87 | $57.52 | $52.73 | 1,400,772 |
| 2016-04-11 | $57.05 | $57.67 | $56.97 | $57.01 | $52.27 | 1,666,870 |
| 2016-04-08 | $56.78 | $57.40 | $56.50 | $56.87 | $52.14 | 1,135,897 |
| 2016-04-07 | $56.40 | $58.32 | $55.50 | $56.18 | $51.51 | 1,560,274 |
| 2016-04-06 | $55.53 | $56.66 | $55.47 | $56.64 | $51.93 | 875,950 |
| 2016-04-05 | $55.16 | $55.75 | $54.98 | $55.43 | $50.82 | 640,751 |
| 2016-04-04 | $56.30 | $56.45 | $55.03 | $55.66 | $51.03 | 1,205,174 |
| 2016-04-01 | $55.71 | $56.72 | $55.70 | $56.47 | $51.77 | 1,193,973 |
| 2016-03-31 | $55.90 | $56.36 | $55.39 | $56.04 | $51.38 | 800,906 |
| 2016-03-30 | $56.06 | $56.06 | $55.52 | $55.80 | $51.16 | 612,893 |
| 2016-03-29 | $54.86 | $55.98 | $54.86 | $55.97 | $51.31 | 1,066,959 |
| 2016-03-28 | $54.62 | $55.08 | $54.50 | $55.00 | $50.42 | 622,150 |
| 2016-03-24 | $54.46 | $54.67 | $54.05 | $54.56 | $50.02 | 805,250 |
| 2016-03-23 | $54.61 | $55.66 | $54.44 | $54.65 | $50.10 | 1,543,321 |
| 2016-03-22 | $54.26 | $54.75 | $54.14 | $54.59 | $50.05 | 1,012,470 |
| 2016-03-21 | $54.80 | $55.15 | $54.56 | $54.61 | $50.07 | 1,024,804 |
| 2016-03-18 | $54.04 | $55.12 | $54.00 | $55.00 | $50.42 | 1,451,710 |
| 2016-03-17 | $54.00 | $54.68 | $53.71 | $54.16 | $49.65 | 1,103,015 |
| 2016-03-16 | $52.87 | $54.15 | $52.76 | $54.11 | $49.61 | 1,562,440 |
| 2016-03-15 | $51.40 | $52.92 | $51.21 | $52.89 | $48.49 | 1,672,674 |
| 2016-03-14 | $51.10 | $52.01 | $50.90 | $51.82 | $47.51 | 1,173,613 |
| 2016-03-11 | $51.20 | $51.56 | $50.79 | $51.37 | $47.10 | 765,289 |
| 2016-03-10 | $51.20 | $51.77 | $50.39 | $50.87 | $46.64 | 743,828 |
| 2016-03-09 | $51.06 | $51.31 | $50.50 | $50.91 | $46.67 | 791,987 |
| 2016-03-08 | $51.16 | $51.59 | $50.49 | $50.80 | $46.57 | 1,153,206 |
| 2016-03-07 | $51.75 | $51.87 | $51.13 | $51.34 | $47.07 | 1,127,078 |
| 2016-03-04 | $51.41 | $52.60 | $51.26 | $52.11 | $47.77 | 1,310,208 |
| 2016-03-03 | $51.46 | $51.61 | $50.67 | $51.40 | $47.12 | 790,554 |
| 2016-03-02 | $51.19 | $51.43 | $50.73 | $51.41 | $47.13 | 760,464 |
| 2016-03-01 | $50.72 | $51.50 | $50.36 | $51.38 | $47.10 | 1,264,389 |
| 2016-02-29 | $51.21 | $51.50 | $50.20 | $50.22 | $46.04 | 1,389,640 |
| 2016-02-26 | $51.15 | $51.29 | $50.57 | $51.17 | $46.91 | 1,413,247 |
| 2016-02-25 | $51.31 | $51.64 | $50.49 | $50.93 | $46.69 | 1,222,571 |
| 2016-02-24 | $50.40 | $51.33 | $49.99 | $51.07 | $46.82 | 1,542,263 |
| 2016-02-23 | $50.21 | $51.61 | $50.21 | $51.13 | $46.73 | 2,447,426 |
| 2016-02-22 | $49.99 | $50.42 | $49.73 | $50.26 | $45.93 | 1,649,725 |
| 2016-02-19 | $49.26 | $50.45 | $49.18 | $49.58 | $45.31 | 2,100,090 |
| 2016-02-18 | $49.22 | $49.85 | $48.65 | $49.61 | $45.34 | 2,641,755 |
| 2016-02-17 | $47.98 | $49.61 | $47.86 | $49.53 | $45.27 | 2,384,760 |
| 2016-02-16 | $47.62 | $48.03 | $47.43 | $47.75 | $43.64 | 2,495,833 |
| 2016-02-12 | $45.82 | $47.11 | $45.40 | $46.86 | $42.83 | 2,321,913 |
| 2016-02-11 | $45.41 | $46.07 | $44.69 | $45.27 | $41.37 | 2,595,577 |
| 2016-02-10 | $45.90 | $47.69 | $45.89 | $46.00 | $42.04 | 2,771,619 |
| 2016-02-09 | $44.63 | $45.90 | $44.31 | $45.61 | $41.68 | 2,481,581 |
| 2016-02-08 | $44.77 | $45.55 | $44.19 | $45.29 | $41.39 | 4,829,137 |
| 2016-02-05 | $46.60 | $46.89 | $45.28 | $45.48 | $41.57 | 2,565,074 |
| 2016-02-04 | $44.46 | $48.71 | $44.21 | $46.64 | $42.63 | 2,805,309 |
| 2016-02-03 | $46.86 | $47.31 | $45.23 | $46.38 | $42.39 | 2,160,960 |
| 2016-02-02 | $47.64 | $47.69 | $46.48 | $46.55 | $42.54 | 1,946,982 |
| 2016-02-01 | $48.32 | $48.58 | $47.67 | $48.13 | $43.99 | 2,992,987 |
| 2016-01-29 | $47.10 | $48.69 | $47.10 | $48.59 | $44.41 | 2,218,762 |
| 2016-01-28 | $47.39 | $48.09 | $46.74 | $46.78 | $42.75 | 1,521,247 |
| 2016-01-27 | $47.49 | $48.20 | $46.58 | $47.12 | $43.06 | 1,375,833 |
| 2016-01-26 | $47.16 | $48.16 | $46.41 | $47.83 | $43.71 | 1,810,027 |
| 2016-01-25 | $48.09 | $48.56 | $47.39 | $47.54 | $43.45 | 798,626 |
| 2016-01-22 | $48.41 | $49.78 | $48.08 | $48.54 | $44.36 | 1,679,992 |
| 2016-01-21 | $47.61 | $48.65 | $47.27 | $47.68 | $43.58 | 1,288,239 |
| 2016-01-20 | $46.76 | $48.36 | $45.57 | $47.67 | $43.57 | 1,860,361 |
| 2016-01-19 | $47.78 | $49.08 | $47.19 | $47.51 | $43.42 | 1,529,068 |
| 2016-01-15 | $46.39 | $48.21 | $46.39 | $47.19 | $43.13 | 2,058,988 |
| 2016-01-14 | $47.56 | $48.63 | $46.85 | $48.21 | $44.06 | 2,445,805 |
| 2016-01-13 | $49.99 | $50.06 | $47.06 | $47.17 | $43.11 | 2,072,903 |
| 2016-01-12 | $50.46 | $50.91 | $49.08 | $49.89 | $45.60 | 1,540,584 |
| 2016-01-11 | $50.65 | $51.02 | $49.27 | $49.84 | $45.55 | 1,475,600 |
| 2016-01-08 | $50.20 | $51.02 | $50.01 | $50.44 | $46.10 | 1,794,493 |
| 2016-01-07 | $51.68 | $51.83 | $49.67 | $49.68 | $45.40 | 2,021,149 |
| 2016-01-06 | $52.80 | $53.10 | $51.78 | $52.38 | $47.87 | 2,219,290 |
| 2016-01-05 | $55.09 | $55.36 | $54.18 | $54.21 | $49.54 | 903,182 |
| 2016-01-04 | $54.86 | $54.88 | $53.88 | $54.88 | $50.16 | 1,418,743 |
| 2015-12-31 | $56.16 | $56.53 | $55.50 | $55.50 | $50.72 | 630,009 |
| 2015-12-30 | $56.34 | $56.66 | $56.05 | $56.25 | $51.41 | 546,638 |
| 2015-12-29 | $56.70 | $56.99 | $56.01 | $56.36 | $51.51 | 574,183 |
| 2015-12-28 | $56.00 | $56.52 | $55.74 | $56.47 | $51.61 | 611,739 |
| 2015-12-24 | $55.96 | $56.38 | $55.84 | $56.29 | $51.45 | 399,946 |
| 2015-12-23 | $55.52 | $56.32 | $55.52 | $56.31 | $51.46 | 879,624 |
| 2015-12-22 | $55.03 | $55.38 | $54.41 | $55.28 | $50.52 | 900,994 |
| 2015-12-21 | $54.22 | $55.08 | $54.03 | $54.61 | $49.91 | 1,033,964 |
| 2015-12-18 | $55.26 | $55.29 | $53.60 | $53.76 | $49.13 | 5,643,613 |
| 2015-12-17 | $56.35 | $56.35 | $55.29 | $55.30 | $50.54 | 1,189,739 |
| 2015-12-16 | $55.98 | $56.54 | $55.23 | $56.07 | $51.24 | 1,013,252 |
| 2015-12-15 | $55.89 | $55.89 | $55.18 | $55.47 | $50.70 | 1,108,917 |
| 2015-12-14 | $55.52 | $55.98 | $54.60 | $55.64 | $50.85 | 1,377,643 |
| 2015-12-11 | $54.63 | $55.57 | $54.39 | $55.30 | $50.54 | 1,440,472 |
| 2015-12-10 | $54.45 | $55.82 | $54.30 | $55.14 | $50.39 | 1,286,186 |
| 2015-12-09 | $55.24 | $55.82 | $53.98 | $54.20 | $49.54 | 1,309,913 |
| 2015-12-08 | $54.70 | $55.86 | $54.04 | $55.69 | $50.90 | 869,098 |
| 2015-12-07 | $55.69 | $55.76 | $54.99 | $55.65 | $50.86 | 1,058,035 |
| 2015-12-04 | $55.10 | $55.96 | $54.95 | $55.93 | $51.12 | 719,661 |
| 2015-12-03 | $56.40 | $56.46 | $54.69 | $55.02 | $50.28 | 2,046,336 |
| 2015-12-02 | $55.70 | $56.41 | $55.53 | $56.40 | $51.55 | 1,474,810 |
| 2015-12-01 | $55.49 | $56.06 | $55.23 | $55.86 | $51.05 | 683,808 |
| 2015-11-30 | $55.86 | $55.86 | $54.83 | $54.97 | $50.24 | 1,056,749 |
| 2015-11-27 | $55.67 | $56.01 | $55.41 | $55.61 | $50.82 | 297,925 |
| 2015-11-25 | $55.24 | $55.88 | $55.24 | $55.60 | $50.81 | 576,904 |
| 2015-11-24 | $54.57 | $55.62 | $54.57 | $55.29 | $50.53 | 661,445 |
| 2015-11-23 | $54.55 | $55.48 | $54.55 | $55.31 | $50.42 | 1,001,514 |
| 2015-11-20 | $54.55 | $55.09 | $54.40 | $54.61 | $49.78 | 797,062 |
| 2015-11-19 | $54.11 | $54.61 | $53.88 | $54.54 | $49.72 | 1,087,987 |
| 2015-11-18 | $52.67 | $54.23 | $52.67 | $54.13 | $49.35 | 1,309,923 |
| 2015-11-17 | $52.42 | $52.88 | $52.42 | $52.64 | $47.99 | 901,636 |
| 2015-11-16 | $51.56 | $52.33 | $51.31 | $52.24 | $47.62 | 702,109 |
| 2015-11-13 | $52.01 | $52.42 | $51.47 | $51.51 | $46.96 | 747,796 |
| 2015-11-12 | $52.28 | $52.68 | $51.89 | $52.21 | $47.60 | 827,325 |
| 2015-11-11 | $52.47 | $53.21 | $52.32 | $52.81 | $48.14 | 631,244 |
| 2015-11-10 | $51.78 | $52.37 | $51.78 | $52.31 | $47.69 | 850,293 |
| 2015-11-09 | $51.99 | $52.16 | $51.29 | $52.00 | $47.40 | 1,238,390 |
| 2015-11-06 | $52.79 | $53.20 | $51.71 | $51.97 | $47.38 | 1,127,507 |
| 2015-11-05 | $52.43 | $52.95 | $52.24 | $52.86 | $48.19 | 753,861 |
| 2015-11-04 | $52.51 | $52.88 | $52.08 | $52.27 | $47.65 | 1,321,662 |
| 2015-11-03 | $53.02 | $53.21 | $52.45 | $52.51 | $47.87 | 874,874 |
| 2015-11-02 | $52.74 | $53.40 | $52.37 | $53.30 | $48.59 | 1,409,456 |
| 2015-10-30 | $51.93 | $53.27 | $51.93 | $52.33 | $47.71 | 1,547,134 |
| 2015-10-29 | $51.94 | $52.19 | $51.36 | $52.02 | $47.42 | 2,310,342 |
| 2015-10-28 | $51.48 | $52.37 | $51.30 | $51.85 | $47.27 | 1,497,182 |
| 2015-10-27 | $51.76 | $51.92 | $50.92 | $51.24 | $46.71 | 1,973,024 |
| 2015-10-26 | $51.81 | $52.20 | $51.43 | $52.04 | $47.44 | 1,449,214 |
| 2015-10-23 | $52.25 | $52.25 | $50.92 | $51.78 | $47.20 | 2,171,608 |
| 2015-10-22 | $49.26 | $52.09 | $48.70 | $52.03 | $47.43 | 2,877,752 |
| 2015-10-21 | $49.43 | $50.04 | $48.87 | $49.27 | $44.92 | 2,473,682 |
| 2015-10-20 | $48.61 | $49.83 | $48.50 | $49.14 | $44.80 | 2,154,601 |
| 2015-10-19 | $48.69 | $49.04 | $48.49 | $48.59 | $44.30 | 1,527,716 |
| 2015-10-16 | $48.90 | $48.95 | $48.40 | $48.84 | $44.52 | 1,380,060 |
| 2015-10-15 | $47.88 | $48.71 | $47.72 | $48.67 | $44.37 | 1,359,883 |
| 2015-10-14 | $48.67 | $48.93 | $47.64 | $47.64 | $43.43 | 2,057,828 |
| 2015-10-13 | $49.75 | $50.51 | $48.80 | $48.84 | $44.52 | 1,685,954 |
| 2015-10-12 | $50.72 | $50.88 | $50.43 | $50.84 | $46.35 | 826,452 |
| 2015-10-09 | $50.38 | $50.81 | $50.15 | $50.62 | $46.15 | 1,045,318 |
| 2015-10-08 | $49.52 | $50.67 | $49.27 | $50.29 | $45.85 | 1,292,876 |
| 2015-10-07 | $48.96 | $49.65 | $48.69 | $49.62 | $45.23 | 1,324,005 |
| 2015-10-06 | $49.37 | $49.53 | $48.28 | $48.64 | $44.34 | 1,493,015 |
| 2015-10-05 | $48.70 | $49.46 | $48.28 | $48.90 | $44.58 | 2,636,496 |
| 2015-10-02 | $47.57 | $48.33 | $47.10 | $48.23 | $43.97 | 1,792,837 |
| 2015-10-01 | $47.51 | $48.13 | $47.12 | $48.02 | $43.78 | 1,726,300 |
| 2015-09-30 | $47.11 | $47.80 | $46.64 | $47.47 | $43.27 | 1,760,225 |
| 2015-09-29 | $47.98 | $48.31 | $46.40 | $46.75 | $42.62 | 1,895,402 |
| 2015-09-28 | $49.00 | $49.32 | $47.65 | $48.08 | $43.83 | 1,678,491 |
| 2015-09-25 | $49.78 | $49.90 | $49.04 | $49.31 | $44.95 | 900,430 |
| 2015-09-24 | $49.89 | $50.00 | $48.86 | $49.35 | $44.99 | 2,010,837 |
| 2015-09-23 | $50.26 | $50.58 | $49.76 | $50.09 | $45.66 | 825,004 |
| 2015-09-22 | $50.14 | $50.54 | $49.93 | $50.37 | $45.92 | 1,041,511 |
| 2015-09-21 | $51.48 | $51.84 | $50.60 | $51.06 | $46.55 | 1,157,869 |
| 2015-09-18 | $51.26 | $51.97 | $51.05 | $51.36 | $46.82 | 2,100,052 |
| 2015-09-17 | $51.95 | $53.01 | $51.77 | $52.00 | $47.40 | 1,765,807 |
| 2015-09-16 | $51.84 | $52.25 | $51.79 | $51.89 | $47.30 | 1,165,336 |
| 2015-09-15 | $52.09 | $52.31 | $51.87 | $52.03 | $47.43 | 1,576,423 |
| 2015-09-14 | $52.00 | $52.07 | $51.38 | $51.96 | $47.37 | 993,585 |
| 2015-09-11 | $50.52 | $51.83 | $50.51 | $51.78 | $47.20 | 1,483,717 |
| 2015-09-10 | $50.89 | $51.63 | $50.31 | $50.89 | $46.39 | 1,867,724 |
| 2015-09-09 | $50.91 | $51.31 | $50.59 | $50.68 | $46.20 | 1,413,526 |
| 2015-09-08 | $49.59 | $50.82 | $49.26 | $50.75 | $46.26 | 2,077,176 |
Fortune Brands Home & Security Inc (FBHS) News Headlines
Recent Fortune Brands Home & Security Inc (FBHS) News
Similar Companies to Fortune Brands Home & Security Inc (FBHS) in the Furnishings, Fixtures & Appliances Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Whirlpool Corp | WHR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 95,000 |
| Mohawk Industries Inc | MHK | Furnishings, Fixtures & Appliances | Consumer Cyclical | 25,000 |
| Tempur Sealy International Inc | TPX | Furnishings, Fixtures & Appliances | Consumer Cyclical | 24,000 |
| Leggett & Platt Inc | LEG | Furnishings, Fixtures & Appliances | Consumer Cyclical | 23,000 |
| La-Z-Boy Inc | LZB | Furnishings, Fixtures & Appliances | Consumer Cyclical | 10,100 |
| Fortune Brands Home & Security Inc | FBHS | Furnishings, Fixtures & Appliances | Consumer Cyclical | 9,000 |
| Sleep Number Corp | SNBR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 8,400 |
| American Woodmark Corp | AMWD | Furnishings, Fixtures & Appliances | Consumer Cyclical | 5,000 |
| Bassett Furniture Industries Inc | BSET | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,400 |
| Interface Inc | TILE | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,264 |